CL,Weekly
Date	Time	Open	High	Low	Close	Volume
1983/03/27	00:00:00	29.01000	29.60000	29.01000	29.29000	91
1983/04/03	00:00:00	29.30000	30.65000	29.29000	30.38000	260
1983/04/10	00:00:00	30.40000	31.00000	30.00000	30.48000	272
1983/04/17	00:00:00	30.56000	30.85000	30.55000	30.75000	150
1983/04/24	00:00:00	30.78000	30.90000	30.63000	30.63000	107
1983/05/01	00:00:00	30.66000	30.72000	30.18000	30.45000	138
1983/05/08	00:00:00	30.40000	30.43000	29.53000	29.80000	206
1983/05/15	00:00:00	29.85000	30.66000	29.25000	30.30000	298
1983/05/22	00:00:00	30.25000	30.50000	29.95000	30.19000	206
1983/05/29	00:00:00	30.05000	30.45000	30.05000	30.36000	110
1983/06/05	00:00:00	30.35000	30.80000	30.10000	30.77000	146
1983/06/12	00:00:00	30.86000	31.65000	30.85000	31.40000	161
1983/06/19	00:00:00	31.37000	31.58000	30.85000	31.20000	177
1983/06/26	00:00:00	31.25000	31.45000	31.05000	31.35000	106
1983/07/03	00:00:00	31.30000	31.45000	31.00000	31.40000	89
1983/07/10	00:00:00	31.50000	31.92000	31.50000	31.70000	104
1983/07/17	00:00:00	31.75000	31.80000	31.43000	31.46000	102
1983/07/24	00:00:00	31.35000	32.02000	31.35000	32.00000	97
1983/07/31	00:00:00	32.10000	32.35000	31.91000	32.15000	120
1983/08/07	00:00:00	32.03000	32.22000	31.91000	31.99000	81
1983/08/14	00:00:00	32.00000	32.04000	31.58000	31.65000	92
1983/08/21	00:00:00	31.61000	31.81000	31.50000	31.80000	98
1983/08/28	00:00:00	31.70000	31.75000	31.53000	31.57000	73
1983/09/04	00:00:00	31.48000	31.48000	31.20000	31.21000	92
1983/09/11	00:00:00	31.24000	31.65000	31.14000	31.55000	189
1983/09/18	00:00:00	31.55000	31.55000	31.20000	31.30000	96
1983/09/25	00:00:00	31.30000	31.30000	30.20000	30.36000	170
1983/10/02	00:00:00	30.32000	30.80000	29.70000	30.47000	334
1983/10/09	00:00:00	30.75000	30.85000	30.41000	30.55000	129
1983/10/16	00:00:00	30.50000	30.68000	30.15000	30.33000	128
1983/10/23	00:00:00	30.42000	30.48000	30.18000	30.26000	116
1983/10/30	00:00:00	30.16000	30.55000	30.16000	30.46000	116
1983/11/06	00:00:00	30.41000	30.48000	30.10000	30.14000	112
1983/11/13	00:00:00	30.09000	30.27000	28.72000	29.19000	254
1983/11/20	00:00:00	29.05000	29.28000	29.03000	29.19000	96
1983/11/27	00:00:00	29.45000	29.90000	29.11000	29.38000	227
1983/12/04	00:00:00	29.40000	29.40000	29.00000	29.31000	131
1983/12/11	00:00:00	29.38000	29.50000	28.57000	28.57000	159
1983/12/18	00:00:00	28.27000	29.50000	28.27000	29.44000	265
1983/12/25	00:00:00	29.59000	30.17000	29.36000	29.60000	295
1984/01/01	00:00:00	29.57000	30.10000	28.95000	29.18000	319
1984/01/08	00:00:00	29.08000	29.70000	29.08000	29.58000	188
1984/01/15	00:00:00	29.70000	30.05000	29.40000	29.89000	223
1984/01/22	00:00:00	29.97000	30.20000	29.40000	30.14000	208
1984/01/29	00:00:00	30.05000	30.38000	29.85000	30.11000	175
1984/02/05	00:00:00	30.07000	30.22000	29.75000	29.83000	126
1984/02/12	00:00:00	29.82000	29.98000	29.45000	29.90000	175
1984/02/19	00:00:00	30.00000	30.15000	29.55000	30.10000	170
1984/02/26	00:00:00	30.10000	31.10000	29.97000	30.70000	381
1984/03/04	00:00:00	30.70000	30.99000	30.60000	30.99000	113
1984/03/11	00:00:00	30.94000	31.05000	30.59000	30.64000	162
1984/03/18	00:00:00	30.22000	30.67000	30.13000	30.61000	164
1984/03/25	00:00:00	30.65000	31.10000	30.56000	30.85000	185
1984/04/01	00:00:00	30.81000	30.88000	30.66000	30.75000	89
1984/04/08	00:00:00	30.68000	30.82000	30.61000	30.68000	96
1984/04/15	00:00:00	30.65000	30.76000	30.42000	30.52000	80
1984/04/22	00:00:00	30.51000	30.71000	30.35000	30.43000	106
1984/04/29	00:00:00	30.36000	30.37000	30.10000	30.25000	91
1984/05/06	00:00:00	30.24000	30.40000	30.12000	30.36000	89
1984/05/13	00:00:00	30.40000	31.50000	30.39000	30.75000	231
1984/05/20	00:00:00	31.20000	31.21000	30.50000	30.88000	166
1984/05/27	00:00:00	30.88000	30.92000	30.59000	30.70000	127
1984/06/03	00:00:00	30.74000	30.78000	30.33000	30.37000	117
1984/06/10	00:00:00	30.35000	30.38000	29.95000	30.03000	105
1984/06/17	00:00:00	29.96000	29.99000	29.04000	29.26000	194
1984/06/24	00:00:00	29.30000	29.80000	29.18000	29.75000	183
1984/07/01	00:00:00	29.83000	29.99000	29.40000	29.65000	148
1984/07/08	00:00:00	29.59000	29.60000	28.95000	28.95000	96
1984/07/15	00:00:00	28.92000	29.02000	28.36000	28.48000	150
1984/07/22	00:00:00	28.25000	28.65000	27.63000	27.70000	259
1984/07/29	00:00:00	27.62000	29.45000	27.55000	28.78000	366
1984/08/05	00:00:00	28.70000	29.46000	28.62000	29.08000	261
1984/08/12	00:00:00	29.05000	29.31000	28.95000	29.03000	140
1984/08/19	00:00:00	29.42000	30.00000	29.35000	29.91000	165
1984/08/26	00:00:00	29.94000	29.96000	29.19000	29.23000	166
1984/09/02	00:00:00	29.03000	29.37000	28.84000	29.22000	120
1984/09/09	00:00:00	29.23000	29.57000	29.10000	29.28000	174
1984/09/16	00:00:00	29.24000	29.85000	29.16000	29.47000	127
1984/09/23	00:00:00	29.53000	29.75000	29.47000	29.66000	121
1984/09/30	00:00:00	29.66000	29.72000	29.38000	29.40000	103
1984/10/07	00:00:00	29.36000	29.53000	29.02000	29.06000	142
1984/10/14	00:00:00	29.10000	29.12000	26.30000	27.70000	536
1984/10/21	00:00:00	28.05000	28.89000	28.01000	28.58000	321
1984/10/28	00:00:00	28.51000	28.75000	28.04000	28.65000	196
1984/11/04	00:00:00	28.65000	28.87000	28.48000	28.53000	153
1984/11/11	00:00:00	28.43000	28.56000	28.01000	28.08000	149
1984/11/18	00:00:00	28.03000	28.08000	27.70000	27.74000	88
1984/11/25	00:00:00	27.45000	27.63000	27.00000	27.31000	277
1984/12/02	00:00:00	27.25000	27.87000	27.18000	27.46000	155
1984/12/09	00:00:00	27.34000	27.50000	26.28000	26.45000	288
1984/12/16	00:00:00	26.70000	26.96000	26.04000	26.50000	273
1984/12/23	00:00:00	26.58000	26.86000	26.29000	26.41000	143
1984/12/30	00:00:00	26.20000	26.20000	25.15000	25.18000	158
1985/01/06	00:00:00	25.75000	26.00000	25.31000	25.77000	300
1985/01/13	00:00:00	26.00000	26.27000	25.39000	25.68000	250
1985/01/20	00:00:00	25.91000	26.04000	25.02000	25.25000	255
1985/01/27	00:00:00	24.85000	26.75000	24.66000	26.74000	353
1985/02/03	00:00:00	26.70000	27.60000	26.38000	27.59000	313
1985/02/10	00:00:00	27.86000	28.06000	27.21000	27.80000	341
1985/02/17	00:00:00	27.35000	27.40000	26.73000	26.76000	191
1985/02/24	00:00:00	26.40000	27.22000	26.32000	27.20000	236
1985/03/03	00:00:00	27.22000	28.10000	27.22000	27.74000	228
1985/03/10	00:00:00	27.75000	28.38000	27.56000	28.32000	263
1985/03/17	00:00:00	28.50000	29.07000	27.83000	28.24000	253
1985/03/24	00:00:00	28.03000	28.61000	27.94000	28.29000	280
1985/03/31	00:00:00	28.36000	28.96000	28.34000	28.90000	182
1985/04/07	00:00:00	28.92000	29.25000	28.55000	28.68000	237
1985/04/14	00:00:00	28.80000	29.33000	28.66000	29.31000	190
1985/04/21	00:00:00	29.37000	30.00000	27.48000	27.94000	300
1985/04/28	00:00:00	27.84000	27.90000	27.10000	27.29000	244
1985/05/05	00:00:00	27.30000	27.76000	27.04000	27.38000	162
1985/05/12	00:00:00	27.35000	28.01000	27.32000	27.80000	141
1985/05/19	00:00:00	27.83000	28.14000	26.98000	27.70000	204
1985/05/26	00:00:00	27.55000	27.99000	27.51000	27.84000	187
1985/06/02	00:00:00	27.60000	27.64000	26.85000	26.92000	247
1985/06/09	00:00:00	26.82000	27.48000	26.70000	27.29000	183
1985/06/16	00:00:00	27.10000	27.40000	26.64000	26.92000	181
1985/06/23	00:00:00	26.81000	27.14000	26.74000	26.87000	177
1985/06/30	00:00:00	26.79000	27.04000	26.58000	26.91000	101
1985/07/07	00:00:00	26.80000	27.70000	26.69000	27.11000	258
1985/07/14	00:00:00	27.10000	27.64000	27.05000	27.40000	157
1985/07/21	00:00:00	27.38000	27.70000	26.96000	27.30000	239
1985/07/28	00:00:00	27.34000	27.52000	27.01000	27.31000	196
1985/08/04	00:00:00	27.45000	27.46000	27.16000	27.37000	129
1985/08/11	00:00:00	27.48000	28.13000	27.46000	28.03000	153
1985/08/18	00:00:00	28.03000	28.24000	27.71000	27.95000	162
1985/08/25	00:00:00	27.97000	28.32000	27.82000	28.08000	189
1985/09/01	00:00:00	28.20000	28.37000	27.70000	27.75000	125
1985/09/08	00:00:00	27.63000	28.19000	27.37000	28.01000	229
1985/09/15	00:00:00	27.95000	28.80000	27.85000	28.72000	176
1985/09/22	00:00:00	28.10000	29.19000	27.95000	28.93000	247
1985/09/29	00:00:00	28.85000	29.52000	28.80000	29.00000	183
1985/10/06	00:00:00	28.85000	29.32000	28.57000	28.73000	204
1985/10/13	00:00:00	28.79000	29.56000	28.75000	29.52000	170
1985/10/20	00:00:00	29.47000	30.60000	28.85000	29.65000	325
1985/10/27	00:00:00	29.75000	30.49000	29.75000	30.39000	211
1985/11/03	00:00:00	30.20000	30.54000	29.93000	30.45000	184
1985/11/10	00:00:00	30.65000	31.50000	30.61000	30.97000	138
1985/11/17	00:00:00	30.88000	31.82000	30.53000	30.91000	276
1985/11/24	00:00:00	30.98000	31.17000	29.74000	29.75000	167
1985/12/01	00:00:00	29.35000	29.85000	28.55000	28.74000	508
1985/12/08	00:00:00	27.95000	27.95000	24.80000	27.37000	758
1985/12/15	00:00:00	27.61000	27.80000	25.65000	25.77000	441
1985/12/22	00:00:00	25.70000	26.90000	25.53000	26.89000	171
1985/12/29	00:00:00	27.01000	27.01000	25.20000	25.97000	367
1986/01/05	00:00:00	26.25000	26.60000	25.30000	25.79000	357
1986/01/12	00:00:00	25.40000	25.58000	23.40000	23.53000	394
1986/01/19	00:00:00	22.50000	22.80000	18.60000	19.50000	1083
1986/01/26	00:00:00	19.85000	21.37000	18.75000	18.82000	573
1986/02/02	00:00:00	18.00000	18.00000	15.35000	17.68000	771
1986/02/09	00:00:00	18.20000	18.67000	15.45000	16.01000	846
1986/02/16	00:00:00	15.81000	15.95000	13.40000	13.53000	708
1986/02/23	00:00:00	14.20000	15.70000	12.70000	13.26000	768
1986/03/02	00:00:00	12.81000	13.60000	11.49000	12.28000	819
1986/03/09	00:00:00	12.10000	14.15000	11.90000	12.72000	735
1986/03/16	00:00:00	12.50000	14.18000	12.25000	13.94000	775
1986/03/23	00:00:00	12.25000	12.47000	11.00000	11.44000	496
1986/03/30	00:00:00	11.11000	12.80000	9.75000	12.74000	748
1986/04/06	00:00:00	13.50000	14.40000	12.20000	13.61000	685
1986/04/13	00:00:00	13.40000	13.80000	11.25000	11.92000	515
1986/04/20	00:00:00	11.70000	13.92000	11.70000	13.39000	625
1986/04/27	00:00:00	13.80000	14.95000	13.08000	14.73000	444
1986/05/04	00:00:00	14.75000	15.90000	14.11000	15.86000	420
1986/05/11	00:00:00	15.80000	16.20000	15.18000	16.16000	409
1986/05/18	00:00:00	16.45000	17.20000	14.50000	15.59000	562
1986/05/25	00:00:00	15.43000	15.47000	14.15000	14.30000	329
1986/06/01	00:00:00	14.00000	14.10000	12.73000	12.76000	398
1986/06/08	00:00:00	12.60000	13.97000	12.50000	13.81000	415
1986/06/15	00:00:00	13.85000	14.90000	13.38000	14.69000	439
1986/06/22	00:00:00	12.85000	13.63000	12.82000	13.40000	316
1986/06/29	00:00:00	12.80000	13.00000	11.96000	11.99000	163
1986/07/06	00:00:00	11.35000	11.50000	10.75000	11.13000	321
1986/07/13	00:00:00	10.80000	13.31000	10.70000	12.86000	598
1986/07/20	00:00:00	13.20000	13.50000	10.70000	10.90000	470
1986/07/27	00:00:00	10.65000	11.90000	10.65000	11.55000	388
1986/08/03	00:00:00	11.75000	16.50000	11.75000	14.83000	695
1986/08/10	00:00:00	15.00000	15.85000	14.82000	15.82000	391
1986/08/17	00:00:00	16.00000	16.05000	14.60000	15.49000	323
1986/08/24	00:00:00	15.41000	16.07000	15.41000	15.90000	254
1986/08/31	00:00:00	16.18000	16.55000	16.05000	16.37000	179
1986/09/07	00:00:00	16.14000	16.20000	14.46000	15.06000	425
1986/09/14	00:00:00	14.90000	14.90000	13.80000	14.48000	276
1986/09/21	00:00:00	14.40000	14.78000	13.90000	14.43000	279
1986/09/28	00:00:00	14.60000	15.40000	14.60000	14.87000	242
1986/10/05	00:00:00	14.70000	15.53000	14.60000	14.93000	301
1986/10/12	00:00:00	15.03000	15.05000	14.15000	14.80000	357
1986/10/19	00:00:00	14.99000	15.60000	14.93000	15.02000	216
1986/10/26	00:00:00	14.85000	15.65000	13.52000	15.27000	424
1986/11/02	00:00:00	15.15000	15.44000	14.68000	15.17000	259
1986/11/09	00:00:00	15.30000	15.77000	15.18000	15.64000	216
1986/11/16	00:00:00	15.80000	15.83000	14.98000	15.38000	185
1986/11/23	00:00:00	15.44000	15.44000	14.72000	15.00000	162
1986/11/30	00:00:00	15.11000	15.38000	14.96000	15.13000	141
1986/12/07	00:00:00	15.10000	16.25000	14.88000	16.10000	275
1986/12/14	00:00:00	16.20000	16.69000	15.35000	16.21000	430
1986/12/21	00:00:00	17.30000	17.50000	16.88000	17.27000	167
1986/12/28	00:00:00	17.39000	18.19000	17.39000	18.13000	149
1987/01/04	00:00:00	18.14000	18.78000	17.88000	18.77000	208
1987/01/11	00:00:00	18.98000	19.43000	18.71000	19.10000	259
1987/01/18	00:00:00	19.10000	19.10000	18.45000	18.76000	184
1987/01/25	00:00:00	18.79000	18.82000	18.42000	18.75000	171
1987/02/01	00:00:00	18.70000	18.71000	18.04000	18.44000	161
1987/02/08	00:00:00	18.30000	18.47000	17.75000	17.85000	207
1987/02/15	00:00:00	17.88000	17.92000	17.25000	17.77000	168
1987/02/22	00:00:00	17.39000	17.44000	16.05000	16.60000	287
1987/03/01	00:00:00	16.25000	18.18000	16.17000	18.13000	262
1987/03/08	00:00:00	18.32000	18.51000	17.89000	18.36000	206
1987/03/15	00:00:00	18.39000	19.07000	18.30000	18.67000	260
1987/03/22	00:00:00	18.20000	18.73000	18.14000	18.62000	165
1987/03/29	00:00:00	18.55000	18.96000	18.46000	18.70000	135
1987/04/05	00:00:00	18.64000	18.92000	18.05000	18.11000	199
1987/04/12	00:00:00	18.07000	18.71000	17.73000	18.64000	232
1987/04/19	00:00:00	18.64000	19.10000	18.27000	18.68000	251
1987/04/26	00:00:00	18.68000	18.89000	18.54000	18.82000	154
1987/05/03	00:00:00	18.85000	19.28000	18.80000	19.26000	168
1987/05/10	00:00:00	19.38000	19.82000	19.18000	19.80000	149
1987/05/17	00:00:00	19.89000	20.01000	18.89000	19.35000	223
1987/05/24	00:00:00	19.35000	19.45000	19.16000	19.38000	134
1987/05/31	00:00:00	19.35000	20.00000	19.32000	19.79000	158
1987/06/07	00:00:00	19.82000	19.96000	19.70000	19.91000	108
1987/06/14	00:00:00	19.86000	20.66000	19.86000	20.66000	161
1987/06/21	00:00:00	20.72000	20.95000	19.30000	20.23000	399
1987/06/28	00:00:00	20.65000	20.70000	20.21000	20.61000	166
1987/07/05	00:00:00	20.80000	21.37000	20.73000	21.33000	149
1987/07/12	00:00:00	21.40000	22.76000	21.27000	22.39000	334
1987/07/19	00:00:00	22.25000	22.34000	20.54000	20.57000	316
1987/07/26	00:00:00	20.50000	21.75000	20.45000	21.37000	338
1987/08/02	00:00:00	22.50000	22.67000	20.94000	20.99000	341
1987/08/09	00:00:00	21.03000	21.17000	20.53000	20.57000	229
1987/08/16	00:00:00	19.60000	20.30000	18.85000	18.89000	336
1987/08/23	00:00:00	18.39000	19.93000	18.14000	19.39000	409
1987/08/30	00:00:00	19.75000	19.95000	19.20000	19.32000	249
1987/09/06	00:00:00	18.85000	19.75000	18.72000	19.40000	190
1987/09/13	00:00:00	19.32000	19.94000	19.15000	19.55000	234
1987/09/20	00:00:00	19.50000	19.88000	19.15000	19.46000	225
1987/09/27	00:00:00	19.52000	19.89000	19.33000	19.86000	158
1987/10/04	00:00:00	19.95000	20.08000	19.35000	19.70000	196
1987/10/11	00:00:00	19.58000	20.33000	19.51000	20.22000	143
1987/10/18	00:00:00	20.55000	20.55000	19.58000	20.16000	265
1987/10/25	00:00:00	20.00000	20.20000	19.86000	19.96000	129
1987/11/01	00:00:00	19.80000	19.83000	18.75000	18.80000	223
1987/11/08	00:00:00	18.62000	19.09000	18.53000	18.93000	177
1987/11/15	00:00:00	18.85000	19.18000	18.05000	18.93000	284
1987/11/22	00:00:00	18.74000	19.00000	18.58000	18.62000	130
1987/11/29	00:00:00	18.68000	19.05000	18.33000	18.74000	187
1987/12/06	00:00:00	18.64000	18.68000	17.78000	18.31000	308
1987/12/13	00:00:00	17.40000	17.79000	14.90000	15.58000	594
1987/12/20	00:00:00	15.55000	17.10000	15.00000	16.52000	399
1987/12/27	00:00:00	16.41000	17.34000	16.32000	16.70000	180
1988/01/03	00:00:00	16.90000	17.95000	16.89000	17.31000	326
1988/01/10	00:00:00	17.25000	17.30000	15.95000	16.95000	385
1988/01/17	00:00:00	17.03000	17.65000	16.87000	17.01000	330
1988/01/24	00:00:00	16.88000	17.18000	16.67000	16.94000	227
1988/01/31	00:00:00	16.85000	17.39000	16.77000	17.28000	152
1988/02/07	00:00:00	17.48000	17.68000	16.66000	16.75000	174
1988/02/14	00:00:00	16.71000	16.92000	16.37000	16.70000	143
1988/02/21	00:00:00	16.57000	16.76000	15.70000	15.78000	221
1988/02/28	00:00:00	15.96000	16.20000	15.39000	15.59000	260
1988/03/06	00:00:00	15.38000	16.33000	15.27000	16.29000	216
1988/03/13	00:00:00	15.95000	16.61000	15.47000	16.58000	273
1988/03/20	00:00:00	16.82000	17.10000	15.99000	17.03000	330
1988/03/27	00:00:00	17.00000	17.21000	16.90000	17.08000	113
1988/04/03	00:00:00	17.05000	17.09000	16.64000	16.88000	147
1988/04/10	00:00:00	17.65000	18.43000	17.57000	18.37000	208
1988/04/17	00:00:00	18.80000	18.92000	17.57000	18.30000	238
1988/04/24	00:00:00	18.38000	18.77000	17.55000	17.99000	280
1988/05/01	00:00:00	17.30000	17.76000	17.11000	17.74000	149
1988/05/08	00:00:00	17.77000	17.77000	17.36000	17.49000	131
1988/05/15	00:00:00	17.59000	17.80000	17.08000	17.17000	190
1988/05/22	00:00:00	17.64000	17.65000	17.27000	17.43000	146
1988/05/29	00:00:00	17.40000	17.72000	17.38000	17.50000	108
1988/06/05	00:00:00	17.46000	17.48000	16.70000	16.73000	173
1988/06/12	00:00:00	16.55000	16.87000	16.30000	16.45000	172
1988/06/19	00:00:00	16.30000	16.52000	15.73000	16.01000	215
1988/06/26	00:00:00	15.90000	16.05000	14.80000	14.94000	310
1988/07/03	00:00:00	15.14000	16.35000	14.80000	15.46000	303
1988/07/10	00:00:00	15.10000	15.20000	14.42000	14.86000	347
1988/07/17	00:00:00	15.41000	16.48000	15.00000	16.38000	356
1988/07/24	00:00:00	16.35000	16.43000	15.82000	16.31000	218
1988/07/31	00:00:00	16.23000	16.25000	14.95000	15.26000	223
1988/08/07	00:00:00	15.50000	15.90000	15.42000	15.52000	209
1988/08/14	00:00:00	15.45000	15.75000	15.37000	15.73000	130
1988/08/21	00:00:00	15.79000	15.85000	15.20000	15.34000	159
1988/08/28	00:00:00	15.33000	15.43000	14.76000	14.79000	164
1988/09/04	00:00:00	14.62000	14.67000	14.05000	14.18000	221
1988/09/11	00:00:00	13.95000	15.46000	13.75000	14.57000	306
1988/09/18	00:00:00	14.30000	15.12000	14.08000	14.18000	252
1988/09/25	00:00:00	14.37000	14.64000	13.25000	13.37000	289
1988/10/02	00:00:00	13.11000	13.34000	12.28000	12.94000	282
1988/10/09	00:00:00	13.18000	14.98000	13.11000	14.92000	433
1988/10/16	00:00:00	15.20000	15.50000	14.25000	14.37000	438
1988/10/23	00:00:00	13.50000	13.99000	13.10000	13.85000	305
1988/10/30	00:00:00	13.80000	14.21000	13.36000	14.04000	204
1988/11/06	00:00:00	14.15000	14.23000	13.52000	13.95000	243
1988/11/13	00:00:00	14.00000	14.38000	13.23000	13.60000	328
1988/11/20	00:00:00	13.04000	14.60000	12.94000	13.97000	356
1988/11/27	00:00:00	15.50000	15.80000	14.73000	15.64000	379
1988/12/04	00:00:00	15.57000	15.97000	15.26000	15.84000	251
1988/12/11	00:00:00	15.85000	16.85000	15.83000	16.72000	256
1988/12/18	00:00:00	16.71000	18.20000	16.05000	16.61000	473
1988/12/25	00:00:00	16.85000	17.29000	16.73000	17.24000	191
1989/01/01	00:00:00	17.20000	17.67000	17.01000	17.55000	177
1989/01/08	00:00:00	17.61000	18.64000	17.47000	18.48000	243
1989/01/15	00:00:00	18.38000	19.75000	18.32000	18.86000	463
1989/01/22	00:00:00	18.20000	18.48000	17.22000	17.74000	393
1989/01/29	00:00:00	17.64000	17.90000	16.91000	17.53000	344
1989/02/05	00:00:00	17.60000	17.75000	17.05000	17.11000	245
1989/02/12	00:00:00	17.16000	18.59000	17.08000	18.56000	330
1989/02/19	00:00:00	18.73000	18.93000	17.68000	18.07000	203
1989/02/26	00:00:00	18.13000	18.88000	18.03000	18.56000	235
1989/03/05	00:00:00	18.76000	18.86000	18.16000	18.50000	279
1989/03/12	00:00:00	18.60000	20.35000	18.59000	20.33000	268
1989/03/19	00:00:00	20.35000	20.35000	19.35000	20.15000	322
1989/03/26	00:00:00	20.47000	21.48000	19.70000	20.19000	493
1989/04/02	00:00:00	20.45000	20.67000	19.58000	20.02000	365
1989/04/09	00:00:00	20.00000	20.89000	19.91000	20.69000	340
1989/04/16	00:00:00	20.62000	25.30000	20.55000	21.32000	657
1989/04/23	00:00:00	21.11000	21.60000	20.31000	20.42000	441
1989/04/30	00:00:00	20.40000	20.78000	19.53000	20.02000	353
1989/05/07	00:00:00	19.88000	20.25000	19.34000	20.09000	288
1989/05/14	00:00:00	20.07000	21.31000	19.95000	20.60000	424
1989/05/21	00:00:00	20.20000	21.05000	18.73000	19.52000	408
1989/05/28	00:00:00	19.54000	20.20000	19.48000	20.14000	244
1989/06/04	00:00:00	20.42000	20.58000	19.47000	19.88000	339
1989/06/11	00:00:00	19.68000	21.00000	19.17000	19.95000	445
1989/06/18	00:00:00	19.95000	21.30000	18.77000	19.71000	685
1989/06/25	00:00:00	19.85000	20.64000	19.78000	20.27000	320
1989/07/02	00:00:00	20.57000	21.07000	20.24000	20.75000	246
1989/07/09	00:00:00	20.70000	20.84000	20.11000	20.32000	329
1989/07/16	00:00:00	20.27000	20.62000	19.49000	19.51000	305
1989/07/23	00:00:00	19.29000	19.30000	17.87000	17.93000	276
1989/07/30	00:00:00	18.08000	18.52000	17.78000	18.03000	315
1989/08/06	00:00:00	18.04000	18.82000	17.81000	18.48000	205
1989/08/13	00:00:00	18.33000	19.15000	18.28000	18.80000	195
1989/08/20	00:00:00	18.92000	19.17000	18.45000	18.51000	181
1989/08/27	00:00:00	18.50000	19.00000	18.50000	18.85000	162
1989/09/03	00:00:00	18.96000	19.77000	18.94000	19.75000	150
1989/09/10	00:00:00	19.63000	20.09000	19.58000	19.96000	231
1989/09/17	00:00:00	20.04000	20.07000	19.21000	19.28000	232
1989/09/24	00:00:00	19.05000	20.14000	19.00000	20.13000	275
1989/10/01	00:00:00	20.18000	20.28000	19.79000	19.87000	221
1989/10/08	00:00:00	19.80000	20.98000	19.80000	20.89000	173
1989/10/15	00:00:00	20.66000	20.91000	19.92000	19.98000	274
1989/10/22	00:00:00	20.09000	20.10000	19.32000	19.77000	196
1989/10/29	00:00:00	19.81000	20.38000	19.61000	20.21000	256
1989/11/05	00:00:00	20.33000	20.33000	19.73000	19.84000	195
1989/11/12	00:00:00	19.72000	19.93000	19.47000	19.91000	138
1989/11/19	00:00:00	19.86000	20.25000	19.75000	19.82000	154
1989/11/26	00:00:00	19.82000	20.32000	19.16000	20.30000	272
1989/12/03	00:00:00	20.40000	20.65000	20.13000	20.48000	215
1989/12/10	00:00:00	20.65000	21.20000	20.53000	21.10000	277
1989/12/17	00:00:00	21.27000	22.95000	21.00000	21.29000	615
1989/12/24	00:00:00	21.40000	22.15000	21.30000	21.82000	307
1989/12/31	00:00:00	21.80000	23.92000	21.79000	23.08000	504
1990/01/07	00:00:00	22.60000	23.44000	21.48000	23.13000	441
1990/01/14	00:00:00	23.00000	23.80000	21.87000	23.67000	499
1990/01/21	00:00:00	23.79000	24.20000	21.25000	22.56000	642
1990/01/28	00:00:00	22.50000	23.05000	22.11000	23.02000	304
1990/02/04	00:00:00	23.00000	23.06000	21.70000	21.74000	328
1990/02/11	00:00:00	21.75000	22.95000	21.65000	22.42000	423
1990/02/18	00:00:00	22.30000	22.32000	21.40000	21.42000	199
1990/02/25	00:00:00	21.60000	21.95000	21.07000	21.35000	288
1990/03/04	00:00:00	21.30000	21.65000	20.40000	20.43000	254
1990/03/11	00:00:00	20.35000	20.55000	20.01000	20.07000	268
1990/03/18	00:00:00	19.75000	20.41000	19.07000	20.39000	291
1990/03/25	00:00:00	20.53000	20.64000	19.97000	20.28000	267
1990/04/01	00:00:00	20.20000	20.55000	19.10000	19.15000	266
1990/04/08	00:00:00	19.00000	19.07000	16.25000	17.78000	693
1990/04/15	00:00:00	17.90000	18.45000	16.60000	17.95000	544
1990/04/22	00:00:00	19.00000	19.49000	18.35000	18.54000	322
1990/04/29	00:00:00	18.60000	19.10000	17.82000	17.98000	393
1990/05/06	00:00:00	17.99000	19.31000	17.93000	18.95000	320
1990/05/13	00:00:00	19.08000	19.75000	18.65000	18.76000	333
1990/05/20	00:00:00	18.65000	18.65000	17.60000	17.80000	388
1990/05/27	00:00:00	17.68000	18.45000	17.26000	17.50000	284
1990/06/03	00:00:00	17.53000	17.75000	16.33000	16.78000	410
1990/06/10	00:00:00	16.72000	17.94000	16.59000	16.62000	364
1990/06/17	00:00:00	16.62000	17.50000	15.06000	17.46000	418
1990/06/24	00:00:00	17.57000	17.62000	16.65000	17.07000	287
1990/07/01	00:00:00	17.03000	17.30000	16.29000	16.47000	248
1990/07/08	00:00:00	16.25000	19.05000	16.05000	18.36000	541
1990/07/15	00:00:00	18.75000	19.70000	18.11000	19.61000	519
1990/07/22	00:00:00	20.42000	20.92000	19.95000	20.04000	409
1990/07/29	00:00:00	20.13000	26.25000	19.91000	24.49000	973
1990/08/05	00:00:00	27.20000	29.05000	25.30000	26.23000	1432
1990/08/12	00:00:00	26.55000	28.70000	25.60000	28.63000	656
1990/08/19	00:00:00	28.85000	32.35000	27.60000	30.91000	996
1990/08/26	00:00:00	29.30000	29.30000	25.32000	27.32000	1141
1990/09/02	00:00:00	28.25000	31.58000	28.20000	30.04000	572
1990/09/09	00:00:00	28.60000	32.20000	28.35000	31.76000	1117
1990/09/16	00:00:00	32.90000	35.60000	32.25000	35.43000	969
1990/09/23	00:00:00	37.25000	40.10000	36.48000	39.51000	1585
1990/09/30	00:00:00	38.50000	38.60000	33.85000	37.99000	1666
1990/10/07	00:00:00	37.75000	41.15000	37.70000	39.69000	1371
1990/10/14	00:00:00	39.00000	39.00000	33.50000	33.79000	1581
1990/10/21	00:00:00	30.50000	35.40000	27.90000	33.01000	1453
1990/10/28	00:00:00	34.40000	35.85000	33.40000	34.00000	1055
1990/11/04	00:00:00	32.85000	35.85000	31.75000	33.89000	1273
1990/11/11	00:00:00	32.80000	33.70000	29.25000	29.78000	1161
1990/11/18	00:00:00	28.90000	31.98000	28.50000	31.90000	914
1990/11/25	00:00:00	33.95000	34.25000	28.70000	28.85000	1172
1990/12/02	00:00:00	29.20000	30.90000	25.25000	26.58000	1360
1990/12/09	00:00:00	27.65000	28.10000	25.23000	26.55000	1079
1990/12/16	00:00:00	27.65000	28.80000	25.80000	25.92000	892
1990/12/23	00:00:00	27.00000	27.80000	26.77000	27.57000	270
1990/12/30	00:00:00	28.25000	28.70000	24.15000	24.90000	900
1991/01/06	00:00:00	25.75000	31.00000	23.35000	27.29000	2292
1991/01/13	00:00:00	31.50000	32.75000	18.00000	19.25000	1689
1991/01/20	00:00:00	20.70000	24.95000	20.60000	21.35000	1065
1991/01/27	00:00:00	21.10000	22.35000	20.80000	21.34000	552
1991/02/03	00:00:00	21.35000	22.00000	20.60000	21.92000	456
1991/02/10	00:00:00	21.80000	23.05000	20.75000	20.88000	651
1991/02/17	00:00:00	20.55000	21.15000	17.61000	17.91000	707
1991/02/24	00:00:00	17.60000	19.50000	17.45000	19.38000	434
1991/03/03	00:00:00	19.80000	20.75000	19.25000	19.31000	516
1991/03/10	00:00:00	18.90000	20.53000	18.55000	20.01000	506
1991/03/17	00:00:00	19.85000	20.87000	19.63000	20.10000	423
1991/03/24	00:00:00	19.85000	19.98000	19.22000	19.63000	285
1991/03/31	00:00:00	19.53000	20.09000	19.18000	19.96000	313
1991/04/07	00:00:00	20.20000	21.50000	20.13000	21.48000	298
1991/04/14	00:00:00	21.30000	21.95000	20.88000	21.13000	329
1991/04/21	00:00:00	21.30000	21.87000	20.63000	21.28000	426
1991/04/28	00:00:00	21.43000	21.51000	20.84000	21.37000	255
1991/05/05	00:00:00	21.38000	22.11000	21.19000	21.27000	254
1991/05/12	00:00:00	21.15000	21.36000	20.61000	21.18000	287
1991/05/19	00:00:00	21.30000	21.74000	20.71000	21.19000	257
1991/05/26	00:00:00	21.22000	21.40000	20.98000	21.13000	143
1991/06/02	00:00:00	21.18000	21.27000	20.05000	20.28000	221
1991/06/09	00:00:00	20.25000	20.30000	19.60000	19.67000	251
1991/06/16	00:00:00	19.73000	20.31000	19.70000	20.23000	276
1991/06/23	00:00:00	20.12000	20.71000	19.90000	20.56000	203
1991/06/30	00:00:00	20.48000	20.92000	20.45000	20.89000	126
1991/07/07	00:00:00	21.08000	21.94000	21.00000	21.72000	228
1991/07/14	00:00:00	21.68000	22.25000	21.40000	22.16000	320
1991/07/21	00:00:00	22.00000	22.00000	21.10000	21.48000	262
1991/07/28	00:00:00	21.55000	21.84000	21.18000	21.32000	240
1991/08/04	00:00:00	21.37000	21.80000	21.06000	21.62000	292
1991/08/11	00:00:00	21.71000	21.82000	21.16000	21.30000	207
1991/08/18	00:00:00	23.00000	23.10000	21.48000	21.81000	380
1991/08/25	00:00:00	21.88000	22.28000	21.70000	22.26000	150
1991/09/01	00:00:00	22.15000	22.25000	21.48000	21.57000	141
1991/09/08	00:00:00	21.40000	21.77000	21.25000	21.68000	195
1991/09/15	00:00:00	21.76000	22.08000	21.51000	21.97000	177
1991/09/22	00:00:00	21.92000	22.45000	21.90000	22.32000	267
1991/09/29	00:00:00	22.25000	22.73000	22.05000	22.61000	165
1991/10/06	00:00:00	22.55000	23.33000	22.53000	23.09000	224
1991/10/13	00:00:00	23.23000	24.18000	23.22000	24.14000	263
1991/10/20	00:00:00	24.10000	24.11000	22.99000	23.12000	290
1991/10/27	00:00:00	23.02000	23.85000	22.89000	23.82000	240
1991/11/03	00:00:00	23.88000	24.03000	22.99000	23.01000	279
1991/11/10	00:00:00	23.01000	23.02000	22.02000	22.79000	342
1991/11/17	00:00:00	22.86000	22.87000	21.17000	21.21000	389
1991/11/24	00:00:00	21.40000	21.72000	20.99000	21.48000	257
1991/12/01	00:00:00	21.40000	21.44000	20.02000	20.04000	357
1991/12/08	00:00:00	19.90000	20.45000	18.90000	20.05000	478
1991/12/15	00:00:00	19.90000	19.98000	18.50000	18.52000	338
1991/12/22	00:00:00	18.57000	19.14000	18.30000	18.76000	303
1991/12/29	00:00:00	18.90000	19.78000	18.45000	19.23000	282
1992/01/05	00:00:00	19.05000	19.45000	17.72000	18.23000	422
1992/01/12	00:00:00	18.50000	19.30000	18.37000	19.16000	368
1992/01/19	00:00:00	19.15000	19.22000	18.40000	19.00000	267
1992/01/26	00:00:00	19.13000	19.37000	18.61000	18.90000	267
1992/02/02	00:00:00	18.95000	19.90000	18.87000	19.87000	238
1992/02/09	00:00:00	19.98000	20.08000	19.05000	19.46000	320
1992/02/16	00:00:00	18.50000	18.84000	18.05000	18.66000	232
1992/02/23	00:00:00	18.50000	18.76000	18.13000	18.68000	184
1992/03/01	00:00:00	18.58000	18.85000	18.27000	18.51000	228
1992/03/08	00:00:00	18.55000	19.19000	18.43000	19.18000	195
1992/03/15	00:00:00	19.15000	19.36000	18.76000	18.90000	237
1992/03/22	00:00:00	19.13000	19.35000	19.03000	19.16000	153
1992/03/29	00:00:00	19.21000	20.32000	19.14000	20.29000	191
1992/04/05	00:00:00	20.28000	20.67000	20.15000	20.44000	205
1992/04/12	00:00:00	20.58000	20.62000	19.66000	20.21000	232
1992/04/19	00:00:00	20.25000	20.30000	19.85000	20.22000	227
1992/04/26	00:00:00	20.28000	20.94000	20.15000	20.85000	206
1992/05/03	00:00:00	20.80000	21.20000	20.60000	20.86000	242
1992/05/10	00:00:00	20.92000	21.07000	20.48000	20.69000	169
1992/05/17	00:00:00	20.65000	20.97000	20.05000	20.94000	208
1992/05/24	00:00:00	21.54000	22.21000	21.50000	22.11000	219
1992/05/31	00:00:00	22.15000	22.70000	21.86000	22.62000	222
1992/06/07	00:00:00	22.45000	22.63000	22.03000	22.30000	193
1992/06/14	00:00:00	22.30000	22.41000	22.05000	22.26000	164
1992/06/21	00:00:00	21.95000	22.95000	21.82000	22.44000	257
1992/06/28	00:00:00	22.59000	22.61000	21.56000	22.10000	202
1992/07/05	00:00:00	22.00000	22.05000	21.15000	21.28000	237
1992/07/12	00:00:00	21.40000	21.88000	21.12000	21.58000	208
1992/07/19	00:00:00	21.45000	22.17000	21.42000	21.98000	209
1992/07/26	00:00:00	21.77000	22.12000	21.66000	21.87000	160
1992/08/02	00:00:00	21.80000	21.83000	21.12000	21.22000	207
1992/08/09	00:00:00	21.07000	21.40000	20.85000	21.28000	153
1992/08/16	00:00:00	21.30000	21.51000	21.00000	21.08000	174
1992/08/23	00:00:00	21.20000	21.61000	21.02000	21.31000	221
1992/08/30	00:00:00	21.35000	21.80000	21.34000	21.77000	151
1992/09/06	00:00:00	21.90000	22.08000	21.81000	22.01000	116
1992/09/13	00:00:00	22.09000	22.40000	21.95000	21.98000	189
1992/09/20	00:00:00	21.92000	22.05000	21.65000	21.68000	180
1992/09/27	00:00:00	21.73000	21.98000	21.54000	21.92000	145
1992/10/04	00:00:00	21.87000	22.42000	21.68000	22.37000	125
1992/10/11	00:00:00	22.30000	22.46000	22.03000	22.28000	154
1992/10/18	00:00:00	22.36000	22.40000	21.15000	21.19000	235
1992/10/25	00:00:00	21.08000	21.38000	20.43000	20.62000	239
1992/11/01	00:00:00	20.73000	20.87000	20.09000	20.30000	234
1992/11/08	00:00:00	20.35000	20.75000	20.00000	20.08000	225
1992/11/15	00:00:00	20.08000	20.70000	20.02000	20.40000	223
1992/11/22	00:00:00	20.28000	20.36000	20.12000	20.27000	99
1992/11/29	00:00:00	20.30000	20.41000	18.93000	18.94000	268
1992/12/06	00:00:00	18.82000	19.47000	18.65000	19.09000	276
1992/12/13	00:00:00	18.98000	19.92000	18.88000	19.83000	247
1992/12/20	00:00:00	19.83000	19.99000	19.80000	19.95000	54
1992/12/27	00:00:00	20.03000	20.08000	19.48000	19.50000	110
1993/01/03	00:00:00	19.46000	19.49000	18.80000	18.88000	237
1993/01/10	00:00:00	18.98000	19.02000	18.15000	18.87000	317
1993/01/17	00:00:00	19.00000	19.03000	18.21000	18.83000	184
1993/01/24	00:00:00	19.17000	20.75000	19.17000	20.26000	362
1993/01/31	00:00:00	20.40000	20.46000	19.86000	20.21000	240
1993/02/07	00:00:00	20.14000	20.45000	19.92000	19.98000	197
1993/02/14	00:00:00	19.70000	19.93000	19.19000	19.62000	220
1993/02/21	00:00:00	19.86000	20.70000	19.84000	20.55000	227
1993/02/28	00:00:00	20.64000	21.14000	20.41000	20.93000	164
1993/03/07	00:00:00	20.80000	20.88000	20.01000	20.29000	247
1993/03/14	00:00:00	20.52000	20.54000	19.96000	20.08000	207
1993/03/21	00:00:00	20.10000	20.45000	19.45000	20.41000	203
1993/03/28	00:00:00	20.31000	20.67000	20.17000	20.65000	199
1993/04/04	00:00:00	20.69000	20.75000	20.06000	20.22000	158
1993/04/11	00:00:00	20.17000	20.52000	20.07000	20.14000	165
1993/04/18	00:00:00	20.07000	20.45000	19.78000	20.34000	155
1993/04/25	00:00:00	20.33000	20.61000	20.13000	20.53000	125
1993/05/02	00:00:00	20.50000	20.66000	20.29000	20.44000	152
1993/05/09	00:00:00	20.48000	20.56000	19.39000	19.48000	161
1993/05/16	00:00:00	19.48000	20.10000	18.95000	19.88000	292
1993/05/23	00:00:00	19.90000	20.16000	19.70000	20.02000	151
1993/05/30	00:00:00	19.99000	20.27000	19.70000	19.77000	148
1993/06/06	00:00:00	19.72000	19.89000	18.83000	18.98000	254
1993/06/13	00:00:00	18.92000	19.03000	18.52000	18.67000	211
1993/06/20	00:00:00	18.76000	19.13000	18.20000	18.84000	268
1993/06/27	00:00:00	18.90000	19.14000	17.85000	17.95000	289
1993/07/04	00:00:00	18.06000	18.44000	17.55000	17.89000	288
1993/07/11	00:00:00	18.06000	18.33000	17.15000	17.21000	296
1993/07/18	00:00:00	17.05000	18.09000	16.75000	17.75000	478
1993/07/25	00:00:00	17.75000	18.52000	17.68000	17.88000	240
1993/08/01	00:00:00	17.86000	18.04000	17.25000	17.27000	279
1993/08/08	00:00:00	17.63000	18.32000	17.20000	18.14000	352
1993/08/15	00:00:00	18.10000	18.18000	17.43000	18.09000	340
1993/08/22	00:00:00	18.53000	18.83000	18.17000	18.80000	255
1993/08/29	00:00:00	18.80000	19.05000	17.70000	17.73000	311
1993/09/05	00:00:00	17.70000	17.76000	16.36000	16.76000	315
1993/09/12	00:00:00	16.95000	17.18000	16.68000	17.07000	271
1993/09/19	00:00:00	17.11000	18.25000	17.11000	17.57000	400
1993/09/26	00:00:00	17.57000	18.95000	17.54000	18.63000	336
1993/10/03	00:00:00	18.76000	19.09000	18.24000	18.55000	331
1993/10/10	00:00:00	18.62000	18.83000	18.17000	18.27000	171
1993/10/17	00:00:00	18.20000	18.57000	17.95000	18.07000	247
1993/10/24	00:00:00	18.07000	18.09000	16.85000	16.92000	256
1993/10/31	00:00:00	17.46000	17.71000	16.76000	17.09000	478
1993/11/07	00:00:00	17.09000	17.09000	16.38000	16.72000	401
1993/11/14	00:00:00	16.73000	17.19000	16.40000	16.56000	357
1993/11/21	00:00:00	17.06000	17.31000	16.16000	16.38000	270
1993/11/28	00:00:00	15.53000	15.65000	14.72000	14.97000	375
1993/12/05	00:00:00	14.95000	15.12000	14.40000	15.07000	356
1993/12/12	00:00:00	15.06000	15.20000	13.88000	13.91000	362
1993/12/19	00:00:00	14.10000	14.83000	13.75000	14.48000	242
1993/12/26	00:00:00	14.60000	14.67000	13.96000	14.17000	220
1994/01/02	00:00:00	14.11000	15.61000	14.11000	15.32000	359
1994/01/09	00:00:00	15.40000	15.40000	14.28000	14.78000	382
1994/01/16	00:00:00	14.78000	15.40000	14.67000	14.94000	326
1994/01/23	00:00:00	14.93000	15.70000	14.76000	15.34000	298
1994/01/30	00:00:00	15.44000	16.34000	15.10000	15.63000	338
1994/02/06	00:00:00	15.62000	15.63000	14.30000	14.72000	303
1994/02/13	00:00:00	14.78000	14.90000	13.88000	14.21000	371
1994/02/20	00:00:00	14.30000	14.89000	14.12000	14.57000	248
1994/02/27	00:00:00	14.57000	14.83000	14.41000	14.57000	238
1994/03/06	00:00:00	14.52000	14.57000	13.96000	14.44000	225
1994/03/13	00:00:00	14.44000	15.14000	14.27000	14.88000	291
1994/03/20	00:00:00	14.90000	15.50000	14.82000	15.13000	266
1994/03/27	00:00:00	14.80000	14.90000	13.90000	14.79000	317
1994/04/03	00:00:00	14.84000	15.92000	14.65000	15.57000	414
1994/04/10	00:00:00	15.57000	16.60000	15.50000	16.58000	313
1994/04/17	00:00:00	16.55000	17.17000	16.16000	17.14000	313
1994/04/24	00:00:00	17.01000	17.28000	16.36000	16.90000	272
1994/05/01	00:00:00	16.90000	17.82000	16.75000	17.70000	354
1994/05/08	00:00:00	17.80000	18.54000	17.45000	18.21000	329
1994/05/15	00:00:00	18.13000	19.00000	17.46000	18.92000	334
1994/05/22	00:00:00	18.14000	18.57000	17.49000	18.03000	305
1994/05/29	00:00:00	18.05000	18.50000	17.90000	18.12000	237
1994/06/05	00:00:00	18.02000	18.89000	17.58000	18.48000	357
1994/06/12	00:00:00	18.48000	20.80000	18.29000	20.71000	478
1994/06/19	00:00:00	20.89000	20.95000	19.04000	19.32000	477
1994/06/26	00:00:00	19.31000	19.68000	18.67000	19.53000	413
1994/07/03	00:00:00	19.48000	19.72000	19.08000	19.48000	270
1994/07/10	00:00:00	19.59000	20.74000	19.55000	19.89000	464
1994/07/17	00:00:00	19.84000	19.84000	19.05000	19.61000	330
1994/07/24	00:00:00	19.60000	20.44000	19.06000	20.30000	347
1994/07/31	00:00:00	20.25000	20.98000	19.05000	19.31000	559
1994/08/07	00:00:00	19.35000	19.70000	17.95000	18.05000	381
1994/08/14	00:00:00	18.27000	18.38000	17.48000	17.58000	402
1994/08/21	00:00:00	17.58000	17.75000	16.75000	17.14000	414
1994/08/28	00:00:00	17.15000	18.00000	16.98000	17.52000	435
1994/09/04	00:00:00	17.32000	17.95000	17.11000	17.53000	247
1994/09/11	00:00:00	17.45000	17.60000	16.53000	16.83000	287
1994/09/18	00:00:00	16.83000	17.88000	16.68000	17.83000	334
1994/09/25	00:00:00	17.84000	18.42000	17.37000	18.39000	295
1994/10/02	00:00:00	18.39000	18.70000	17.85000	18.26000	262
1994/10/09	00:00:00	18.26000	18.63000	16.80000	16.97000	418
1994/10/16	00:00:00	16.91000	17.76000	16.83000	17.38000	266
1994/10/23	00:00:00	17.38000	18.34000	17.30000	18.23000	221
1994/10/30	00:00:00	18.28000	19.19000	17.98000	18.76000	332
1994/11/06	00:00:00	18.79000	18.84000	17.83000	18.04000	363
1994/11/13	00:00:00	18.01000	18.08000	17.24000	17.47000	316
1994/11/20	00:00:00	17.75000	18.19000	17.46000	18.15000	191
1994/11/27	00:00:00	18.09000	18.19000	16.83000	16.99000	299
1994/12/04	00:00:00	17.00000	17.36000	16.42000	17.13000	366
1994/12/11	00:00:00	17.12000	17.27000	16.48000	16.76000	302
1994/12/18	00:00:00	16.90000	17.40000	16.72000	17.35000	220
1994/12/25	00:00:00	17.32000	17.96000	17.25000	17.76000	208
1995/01/01	00:00:00	17.79000	18.02000	17.35000	17.67000	212
1995/01/08	00:00:00	17.67000	17.83000	17.27000	17.52000	211
1995/01/15	00:00:00	17.51000	18.85000	17.41000	18.65000	287
1995/01/22	00:00:00	18.42000	18.67000	17.83000	17.95000	321
1995/01/29	00:00:00	17.95000	18.83000	17.89000	18.78000	261
1995/02/05	00:00:00	18.85000	18.93000	18.21000	18.46000	234
1995/02/12	00:00:00	18.55000	18.93000	18.13000	18.91000	254
1995/02/19	00:00:00	18.80000	18.98000	18.39000	18.69000	112
1995/02/26	00:00:00	18.67000	18.78000	18.22000	18.63000	158
1995/03/05	00:00:00	18.60000	18.69000	17.83000	17.91000	221
1995/03/12	00:00:00	17.91000	18.34000	17.82000	18.26000	227
1995/03/19	00:00:00	18.34000	19.00000	18.29000	18.78000	241
1995/03/26	00:00:00	18.75000	19.35000	18.71000	19.17000	284
1995/04/02	00:00:00	19.12000	19.82000	18.90000	19.67000	248
1995/04/09	00:00:00	19.65000	20.10000	19.03000	19.15000	254
1995/04/16	00:00:00	19.43000	20.82000	19.43000	20.41000	403
1995/04/23	00:00:00	20.41000	20.53000	19.97000	20.38000	272
1995/04/30	00:00:00	20.49000	20.80000	19.82000	20.33000	309
1995/05/07	00:00:00	20.28000	20.50000	19.18000	19.52000	328
1995/05/14	00:00:00	19.54000	20.17000	19.41000	20.06000	294
1995/05/21	00:00:00	20.06000	20.15000	18.45000	18.69000	438
1995/05/28	00:00:00	18.80000	19.15000	18.53000	19.14000	205
1995/06/04	00:00:00	19.10000	19.32000	18.55000	18.80000	224
1995/06/11	00:00:00	18.80000	19.19000	18.64000	18.84000	232
1995/06/18	00:00:00	18.74000	18.74000	17.20000	17.49000	367
1995/06/25	00:00:00	17.59000	18.16000	17.33000	17.40000	324
1995/07/02	00:00:00	17.11000	17.52000	17.02000	17.14000	144
1995/07/09	00:00:00	17.15000	17.65000	16.87000	17.32000	288
1995/07/16	00:00:00	17.32000	17.48000	16.60000	16.79000	258
1995/07/23	00:00:00	16.72000	17.72000	16.63000	17.43000	270
1995/07/30	00:00:00	17.42000	18.02000	17.34000	17.71000	257
1995/08/06	00:00:00	17.71000	18.00000	17.55000	17.86000	199
1995/08/13	00:00:00	17.81000	17.89000	17.31000	17.87000	191
1995/08/20	00:00:00	17.90000	18.66000	17.75000	17.86000	276
1995/08/27	00:00:00	17.86000	18.09000	17.67000	18.04000	211
1995/09/03	00:00:00	18.13000	18.63000	18.12000	18.44000	180
1995/09/10	00:00:00	18.49000	18.98000	18.33000	18.92000	214
1995/09/17	00:00:00	18.89000	19.08000	17.11000	17.25000	334
1995/09/24	00:00:00	17.25000	17.81000	17.24000	17.54000	216
1995/10/01	00:00:00	17.53000	17.75000	16.81000	17.03000	240
1995/10/08	00:00:00	17.04000	17.48000	17.04000	17.41000	211
1995/10/15	00:00:00	17.41000	17.73000	17.14000	17.37000	191
1995/10/22	00:00:00	17.16000	17.68000	16.86000	17.54000	231
1995/10/29	00:00:00	17.50000	18.02000	17.48000	17.94000	165
1995/11/05	00:00:00	17.99000	18.05000	17.56000	17.83000	198
1995/11/12	00:00:00	17.82000	18.85000	17.68000	18.57000	250
1995/11/19	00:00:00	18.03000	18.09000	17.80000	17.96000	96
1995/11/26	00:00:00	17.98000	18.48000	17.98000	18.43000	181
1995/12/03	00:00:00	18.44000	18.99000	18.43000	18.97000	187
1995/12/10	00:00:00	18.99000	19.52000	18.48000	19.51000	312
1995/12/17	00:00:00	19.51000	19.82000	18.85000	19.14000	289
1995/12/24	00:00:00	19.14000	19.60000	19.02000	19.55000	165
1995/12/31	00:00:00	19.52000	20.28000	19.41000	20.26000	224
1996/01/07	00:00:00	20.35000	20.52000	18.08000	18.25000	426
1996/01/14	00:00:00	18.28000	19.22000	17.75000	18.94000	568
1996/01/21	00:00:00	18.66000	18.74000	17.19000	17.73000	425
1996/01/28	00:00:00	17.72000	18.08000	17.08000	17.80000	426
1996/02/04	00:00:00	17.80000	17.98000	17.43000	17.78000	222
1996/02/11	00:00:00	17.82000	19.28000	17.71000	19.16000	403
1996/02/18	00:00:00	19.20000	23.00000	18.98000	19.06000	954
1996/02/25	00:00:00	19.03000	19.82000	19.01000	19.44000	461
1996/03/03	00:00:00	19.55000	20.29000	18.78000	19.61000	452
1996/03/10	00:00:00	19.45000	22.10000	19.21000	21.99000	579
1996/03/17	00:00:00	21.94000	25.60000	20.68000	21.95000	1138
1996/03/24	00:00:00	21.89000	22.59000	21.11000	21.47000	623
1996/03/31	00:00:00	21.38000	22.80000	21.38000	22.75000	363
1996/04/07	00:00:00	22.80000	25.45000	22.57000	24.29000	868
1996/04/14	00:00:00	23.99000	25.70000	22.83000	23.95000	1234
1996/04/21	00:00:00	23.74000	24.40000	21.51000	22.32000	824
1996/04/28	00:00:00	22.33000	22.55000	20.47000	21.18000	567
1996/05/05	00:00:00	21.16000	21.62000	20.48000	21.01000	492
1996/05/12	00:00:00	21.02000	21.55000	20.30000	20.64000	455
1996/05/19	00:00:00	20.55000	22.90000	19.85000	21.32000	662
1996/05/26	00:00:00	21.44000	21.60000	19.62000	19.76000	322
1996/06/02	00:00:00	19.76000	20.52000	19.46000	20.28000	425
1996/06/09	00:00:00	20.34000	20.48000	19.85000	20.34000	314
1996/06/16	00:00:00	20.34000	22.20000	19.81000	19.92000	631
1996/06/23	00:00:00	19.92000	21.30000	19.75000	20.92000	474
1996/06/30	00:00:00	20.95000	21.65000	20.86000	21.21000	243
1996/07/07	00:00:00	21.75000	22.00000	21.06000	21.90000	364
1996/07/14	00:00:00	21.90000	22.55000	20.85000	21.00000	631
1996/07/21	00:00:00	21.00000	21.70000	20.08000	20.11000	503
1996/07/28	00:00:00	20.10000	21.45000	19.98000	21.34000	406
1996/08/04	00:00:00	21.37000	21.75000	20.70000	21.57000	480
1996/08/11	00:00:00	21.60000	22.70000	21.57000	22.66000	392
1996/08/18	00:00:00	22.59000	23.35000	21.75000	21.96000	329
1996/08/25	00:00:00	21.95000	22.41000	21.35000	22.25000	496
1996/09/01	00:00:00	23.40000	24.25000	22.85000	23.85000	542
1996/09/08	00:00:00	23.88000	25.35000	23.47000	24.51000	674
1996/09/15	00:00:00	24.20000	24.50000	22.97000	23.63000	578
1996/09/22	00:00:00	23.20000	24.66000	22.85000	24.60000	495
1996/09/29	00:00:00	24.57000	25.08000	23.83000	24.73000	562
1996/10/06	00:00:00	24.72000	25.60000	24.22000	24.66000	389
1996/10/13	00:00:00	24.75000	25.85000	24.71000	25.79000	524
1996/10/20	00:00:00	25.79000	26.10000	24.37000	24.86000	443
1996/10/27	00:00:00	24.91000	25.35000	23.00000	23.03000	577
1996/11/03	00:00:00	23.07000	23.70000	22.47000	23.59000	506
1996/11/10	00:00:00	23.59000	24.45000	23.15000	24.17000	400
1996/11/17	00:00:00	24.11000	24.95000	23.25000	23.75000	697
1996/11/24	00:00:00	23.65000	23.95000	23.25000	23.75000	293
1996/12/01	00:00:00	23.90000	25.70000	23.52000	25.62000	622
1996/12/08	00:00:00	25.51000	25.59000	23.15000	24.47000	531
1996/12/15	00:00:00	24.45000	26.80000	24.45000	26.57000	597
1996/12/22	00:00:00	25.10000	25.38000	24.64000	25.22000	251
1996/12/29	00:00:00	25.17000	26.05000	25.12000	25.59000	301
1997/01/05	00:00:00	25.70000	26.74000	25.63000	26.09000	430
1997/01/12	00:00:00	26.20000	26.50000	24.65000	25.41000	719
1997/01/19	00:00:00	25.35000	25.63000	23.80000	24.05000	570
1997/01/26	00:00:00	24.15000	25.00000	23.63000	24.15000	417
1997/02/02	00:00:00	24.09000	24.42000	22.15000	22.23000	471
1997/02/09	00:00:00	22.34000	22.75000	21.50000	22.41000	527
1997/02/16	00:00:00	22.30000	22.82000	21.33000	21.39000	387
1997/02/23	00:00:00	21.36000	21.45000	20.25000	20.30000	452
1997/03/02	00:00:00	20.29000	21.37000	19.96000	21.28000	589
1997/03/09	00:00:00	21.24000	21.45000	19.86000	21.29000	510
1997/03/16	00:00:00	21.28000	22.65000	20.84000	21.51000	683
1997/03/23	00:00:00	21.51000	21.59000	20.53000	20.70000	316
1997/03/30	00:00:00	20.84000	20.88000	18.96000	19.12000	461
1997/04/06	00:00:00	19.25000	19.90000	18.96000	19.53000	476
1997/04/13	00:00:00	19.62000	20.09000	19.10000	19.91000	367
1997/04/20	00:00:00	19.80000	20.55000	19.35000	19.99000	442
1997/04/27	00:00:00	19.95000	20.53000	19.44000	19.60000	322
1997/05/04	00:00:00	19.58000	20.55000	19.48000	20.43000	350
1997/05/11	00:00:00	20.52000	22.40000	20.48000	22.12000	538
1997/05/18	00:00:00	22.00000	22.08000	21.05000	21.63000	414
1997/05/25	00:00:00	21.57000	21.57000	20.57000	20.88000	338
1997/06/01	00:00:00	20.64000	21.17000	18.75000	18.79000	413
1997/06/08	00:00:00	18.86000	19.20000	18.41000	18.83000	418
1997/06/15	00:00:00	18.87000	19.47000	18.35000	18.55000	357
1997/06/22	00:00:00	19.04000	19.75000	18.85000	19.46000	411
1997/06/29	00:00:00	19.40000	20.39000	19.40000	19.56000	312
1997/07/06	00:00:00	19.53000	19.78000	19.01000	19.33000	314
1997/07/13	00:00:00	19.42000	20.24000	18.88000	19.27000	501
1997/07/20	00:00:00	19.27000	20.20000	18.98000	19.89000	318
1997/07/27	00:00:00	19.93000	20.50000	19.63000	20.28000	396
1997/08/03	00:00:00	20.30000	20.94000	19.49000	19.54000	451
1997/08/10	00:00:00	19.60000	20.45000	19.55000	20.07000	294
1997/08/17	00:00:00	20.05000	20.35000	19.59000	19.70000	322
1997/08/24	00:00:00	19.75000	19.95000	19.14000	19.61000	354
1997/08/31	00:00:00	19.60000	19.99000	19.32000	19.63000	307
1997/09/07	00:00:00	19.65000	19.75000	19.27000	19.32000	266
1997/09/14	00:00:00	19.45000	19.85000	19.23000	19.35000	233
1997/09/21	00:00:00	19.40000	20.92000	19.37000	20.87000	286
1997/09/28	00:00:00	20.87000	23.15000	20.71000	22.76000	500
1997/10/05	00:00:00	22.85000	23.03000	21.65000	22.10000	513
1997/10/12	00:00:00	22.00000	22.00000	20.47000	20.59000	543
1997/10/19	00:00:00	20.59000	21.57000	20.45000	20.97000	346
1997/10/26	00:00:00	20.97000	21.44000	20.15000	21.08000	424
1997/11/02	00:00:00	21.30000	21.55000	20.22000	20.77000	370
1997/11/09	00:00:00	20.87000	21.15000	20.35000	21.00000	308
1997/11/16	00:00:00	20.90000	20.92000	19.05000	19.76000	516
1997/11/23	00:00:00	19.79000	19.93000	18.96000	19.15000	168
1997/11/30	00:00:00	19.07000	19.07000	18.44000	18.71000	348
1997/12/07	00:00:00	18.76000	19.07000	17.95000	18.21000	315
1997/12/14	00:00:00	18.16000	18.70000	17.96000	18.39000	344
1997/12/21	00:00:00	18.51000	18.59000	18.20000	18.35000	128
1997/12/28	00:00:00	18.17000	18.20000	17.40000	17.43000	221
1998/01/04	00:00:00	17.35000	17.35000	16.60000	16.63000	365
1998/01/11	00:00:00	16.63000	16.85000	16.30000	16.51000	336
1998/01/18	00:00:00	16.82000	16.83000	15.70000	15.74000	254
1998/01/25	00:00:00	15.80000	18.06000	15.80000	17.21000	671
1998/02/01	00:00:00	17.16000	17.20000	16.25000	16.70000	419
1998/02/08	00:00:00	16.61000	16.85000	15.90000	16.02000	297
1998/02/15	00:00:00	15.85000	16.59000	15.45000	16.15000	339
1998/02/22	00:00:00	15.88000	16.03000	15.20000	15.44000	394
1998/03/01	00:00:00	15.50000	15.70000	14.88000	14.91000	339
1998/03/08	00:00:00	14.83000	14.83000	13.97000	14.06000	343
1998/03/15	00:00:00	14.05000	14.66000	12.80000	14.32000	527
1998/03/22	00:00:00	15.75000	17.50000	15.70000	16.76000	646
1998/03/29	00:00:00	16.75000	16.90000	15.31000	15.99000	378
1998/04/05	00:00:00	15.95000	15.95000	15.16000	15.56000	244
1998/04/12	00:00:00	15.48000	16.20000	15.02000	15.46000	388
1998/04/19	00:00:00	15.48000	16.00000	15.03000	15.09000	330
1998/04/26	00:00:00	15.09000	16.30000	14.95000	16.13000	384
1998/05/03	00:00:00	16.10000	16.10000	15.11000	15.13000	360
1998/05/10	00:00:00	15.11000	15.49000	14.33000	14.47000	418
1998/05/17	00:00:00	14.47000	15.08000	12.50000	14.78000	556
1998/05/24	00:00:00	14.75000	15.25000	14.31000	15.20000	311
1998/05/31	00:00:00	15.20000	15.57000	14.47000	15.07000	410
1998/06/07	00:00:00	15.02000	15.02000	12.50000	12.59000	474
1998/06/14	00:00:00	12.70000	13.10000	11.42000	11.84000	661
1998/06/21	00:00:00	12.02000	14.83000	11.86000	14.13000	714
1998/06/28	00:00:00	14.15000	14.67000	13.87000	14.50000	294
1998/07/05	00:00:00	14.45000	14.74000	13.58000	13.87000	388
1998/07/12	00:00:00	13.65000	15.00000	13.55000	13.98000	364
1998/07/19	00:00:00	13.98000	14.28000	13.25000	13.87000	407
1998/07/26	00:00:00	13.95000	14.48000	13.92000	14.21000	292
1998/08/02	00:00:00	14.23000	14.25000	13.54000	13.80000	302
1998/08/09	00:00:00	13.81000	13.85000	12.56000	13.35000	394
1998/08/16	00:00:00	13.39000	14.00000	12.90000	13.37000	363
1998/08/23	00:00:00	13.37000	13.85000	13.00000	13.50000	328
1998/08/30	00:00:00	13.50000	14.97000	13.14000	14.59000	417
1998/09/06	00:00:00	14.40000	15.11000	14.10000	14.34000	370
1998/09/13	00:00:00	14.34000	15.55000	14.32000	15.49000	330
1998/09/20	00:00:00	15.45000	16.20000	15.27000	15.75000	407
1998/09/27	00:00:00	15.80000	16.36000	15.23000	15.64000	477
1998/10/04	00:00:00	15.65000	15.73000	14.14000	14.58000	401
1998/10/11	00:00:00	14.62000	14.70000	13.88000	14.15000	300
1998/10/18	00:00:00	14.20000	14.40000	13.07000	14.05000	480
1998/10/25	00:00:00	14.08000	14.58000	13.86000	14.42000	432
1998/11/01	00:00:00	14.73000	14.81000	13.75000	13.87000	337
1998/11/08	00:00:00	14.12000	14.22000	13.23000	13.57000	410
1998/11/15	00:00:00	13.30000	13.44000	11.65000	12.14000	504
1998/11/22	00:00:00	13.00000	13.10000	11.63000	11.86000	259
1998/11/29	00:00:00	11.85000	11.98000	10.82000	11.17000	478
1998/12/06	00:00:00	11.22000	11.83000	10.65000	10.79000	407
1998/12/13	00:00:00	11.00000	12.62000	10.75000	10.95000	566
1998/12/20	00:00:00	10.90000	11.47000	10.35000	11.23000	306
1998/12/27	00:00:00	11.25000	12.14000	11.24000	12.05000	236
1999/01/03	00:00:00	12.15000	13.25000	11.93000	13.07000	407
1999/01/10	00:00:00	13.03000	13.75000	12.06000	12.11000	421
1999/01/17	00:00:00	12.14000	12.81000	11.72000	12.69000	368
1999/01/24	00:00:00	12.75000	12.80000	11.95000	12.75000	311
1999/01/31	00:00:00	12.79000	12.90000	11.70000	11.80000	341
1999/02/07	00:00:00	11.81000	12.07000	11.54000	11.88000	264
1999/02/14	00:00:00	11.92000	12.19000	11.26000	11.76000	281
1999/02/21	00:00:00	11.80000	12.80000	11.70000	12.27000	322
1999/02/28	00:00:00	12.35000	13.50000	12.18000	13.30000	314
1999/03/07	00:00:00	13.42000	15.11000	13.36000	14.49000	572
1999/03/14	00:00:00	14.50000	15.55000	14.23000	15.24000	437
1999/03/21	00:00:00	15.23000	16.20000	14.95000	16.17000	439
1999/03/28	00:00:00	16.06000	17.05000	15.93000	16.64000	390
1999/04/04	00:00:00	16.55000	17.03000	15.61000	16.57000	443
1999/04/11	00:00:00	16.74000	17.46000	16.12000	17.33000	389
1999/04/18	00:00:00	17.30000	18.22000	17.29000	17.94000	363
1999/04/25	00:00:00	17.91000	18.83000	17.45000	18.66000	386
1999/05/02	00:00:00	18.59000	19.05000	17.85000	18.22000	413
1999/05/09	00:00:00	18.30000	18.60000	17.33000	18.04000	532
1999/05/16	00:00:00	17.91000	18.00000	16.63000	17.41000	383
1999/05/23	00:00:00	17.35000	17.55000	16.77000	16.84000	285
1999/05/30	00:00:00	16.80000	17.38000	16.21000	17.32000	281
1999/06/06	00:00:00	17.31000	18.45000	17.28000	18.43000	418
1999/06/13	00:00:00	18.52000	18.75000	17.86000	17.99000	384
1999/06/20	00:00:00	17.90000	18.63000	17.45000	18.39000	320
1999/06/27	00:00:00	18.39000	19.70000	18.18000	19.69000	292
1999/07/04	00:00:00	19.95000	20.25000	19.43000	19.94000	356
1999/07/11	00:00:00	19.93000	20.70000	19.58000	20.62000	442
1999/07/18	00:00:00	20.70000	20.70000	19.15000	20.63000	473
1999/07/25	00:00:00	20.45000	21.12000	20.09000	20.53000	397
1999/08/01	00:00:00	20.40000	20.92000	20.10000	20.88000	420
1999/08/08	00:00:00	20.82000	21.93000	20.76000	21.67000	396
1999/08/15	00:00:00	21.75000	21.95000	21.16000	21.65000	319
1999/08/22	00:00:00	21.88000	22.11000	20.40000	21.27000	445
1999/08/29	00:00:00	21.24000	22.29000	21.20000	22.00000	388
1999/09/05	00:00:00	22.04000	23.60000	21.96000	23.55000	352
1999/09/12	00:00:00	23.50000	24.85000	23.37000	24.72000	617
1999/09/19	00:00:00	24.77000	24.99000	23.90000	24.76000	481
1999/09/26	00:00:00	24.70000	25.12000	24.18000	24.54000	421
1999/10/03	00:00:00	24.43000	24.54000	20.71000	20.90000	632
1999/10/10	00:00:00	20.93000	23.16000	20.55000	22.82000	578
1999/10/17	00:00:00	22.87000	23.52000	21.80000	23.45000	493
1999/10/24	00:00:00	23.45000	23.86000	21.55000	21.75000	460
1999/10/31	00:00:00	22.10000	23.50000	21.77000	23.00000	521
1999/11/07	00:00:00	22.94000	24.98000	22.73000	24.91000	568
1999/11/14	00:00:00	24.90000	27.00000	24.90000	26.56000	646
1999/11/21	00:00:00	26.14000	27.15000	26.14000	26.87000	280
1999/11/28	00:00:00	26.25000	26.43000	24.10000	25.81000	579
1999/12/05	00:00:00	25.82000	26.76000	24.60000	25.23000	795
1999/12/12	00:00:00	25.20000	27.00000	24.90000	26.74000	702
1999/12/19	00:00:00	26.74000	26.74000	25.25000	25.87000	361
1999/12/26	00:00:00	26.01000	27.02000	25.30000	25.60000	431
2000/01/02	00:00:00	25.20000	25.69000	24.15000	24.22000	545
2000/01/09	00:00:00	24.22000	28.10000	24.02000	28.02000	724
2000/01/16	00:00:00	28.03000	29.95000	27.70000	28.20000	738
2000/01/23	00:00:00	28.23000	28.77000	26.95000	27.22000	774
2000/01/30	00:00:00	27.10000	28.87000	26.70000	28.82000	772
2000/02/06	00:00:00	28.71000	29.94000	27.71000	29.44000	611
2000/02/13	00:00:00	29.44000	30.45000	29.05000	29.51000	639
2000/02/20	00:00:00	29.20000	30.83000	28.72000	30.35000	633
2000/02/27	00:00:00	30.20000	32.15000	29.82000	31.51000	747
2000/03/05	00:00:00	31.34000	34.37000	30.55000	31.76000	1202
2000/03/12	00:00:00	31.74000	32.25000	30.13000	30.91000	807
2000/03/19	00:00:00	30.71000	30.71000	27.20000	28.02000	848
2000/03/26	00:00:00	28.00000	28.02000	26.05000	26.90000	679
2000/04/02	00:00:00	26.85000	27.12000	24.85000	25.04000	538
2000/04/09	00:00:00	24.80000	25.96000	23.70000	25.57000	671
2000/04/16	00:00:00	25.45000	27.50000	25.00000	25.88000	618
2000/04/23	00:00:00	25.88000	26.18000	24.60000	25.74000	429
2000/04/30	00:00:00	25.74000	27.40000	25.52000	27.29000	585
2000/05/07	00:00:00	27.30000	30.00000	27.05000	29.62000	791
2000/05/14	00:00:00	29.42000	30.48000	29.07000	29.89000	681
2000/05/21	00:00:00	29.76000	30.82000	28.18000	30.00000	744
2000/05/28	00:00:00	30.00000	30.77000	28.87000	30.35000	627
2000/06/04	00:00:00	30.32000	30.75000	28.90000	30.20000	862
2000/06/11	00:00:00	30.48000	33.30000	30.27000	32.33000	1044
2000/06/18	00:00:00	32.10000	33.40000	30.25000	32.25000	1067
2000/06/25	00:00:00	32.26000	32.95000	31.06000	32.50000	778
2000/07/02	00:00:00	31.15000	31.40000	29.48000	30.28000	570
2000/07/09	00:00:00	29.99000	31.60000	29.18000	31.40000	666
2000/07/16	00:00:00	31.05000	32.35000	28.51000	28.56000	854
2000/07/23	00:00:00	28.51000	28.69000	27.74000	28.18000	546
2000/07/30	00:00:00	28.17000	30.00000	27.26000	29.96000	608
2000/08/06	00:00:00	29.91000	31.85000	28.66000	31.02000	787
2000/08/13	00:00:00	31.03000	32.75000	30.64000	31.99000	883
2000/08/20	00:00:00	31.91000	33.00000	31.10000	32.03000	894
2000/08/27	00:00:00	31.96000	33.70000	31.83000	33.38000	633
2000/09/03	00:00:00	33.68000	35.46000	33.40000	33.63000	619
2000/09/10	00:00:00	33.60000	36.00000	32.70000	35.92000	1381
2000/09/17	00:00:00	35.85000	37.80000	32.50000	32.68000	1075
2000/09/24	00:00:00	32.20000	32.23000	30.20000	30.84000	713
2000/10/01	00:00:00	30.97000	32.33000	30.19000	30.86000	580
2000/10/08	00:00:00	30.90000	37.00000	30.86000	34.99000	1235
2000/10/15	00:00:00	34.54000	34.80000	32.40000	33.75000	1082
2000/10/22	00:00:00	33.44000	34.08000	32.62000	32.74000	699
2000/10/29	00:00:00	32.90000	33.74000	32.10000	32.71000	702
2000/11/05	00:00:00	32.48000	34.13000	32.10000	34.02000	529
2000/11/12	00:00:00	34.15000	35.70000	33.92000	35.45000	634
2000/11/19	00:00:00	34.98000	35.84000	34.67000	35.40000	483
2000/11/26	00:00:00	35.18000	35.69000	31.90000	32.02000	873
2000/12/03	00:00:00	32.10000	32.75000	27.85000	28.44000	1302
2000/12/10	00:00:00	28.20000	30.04000	27.51000	28.87000	910
2000/12/17	00:00:00	28.93000	29.85000	25.58000	26.18000	967
2000/12/24	00:00:00	26.20000	27.00000	25.62000	26.80000	463
2000/12/31	00:00:00	26.90000	28.78000	26.65000	27.95000	616
2001/01/07	00:00:00	28.12000	30.15000	26.92000	30.05000	788
2001/01/14	00:00:00	30.30000	32.40000	29.02000	32.19000	808
2001/01/21	00:00:00	32.25000	32.70000	28.65000	29.77000	704
2001/01/28	00:00:00	29.77000	31.27000	28.27000	31.19000	890
2001/02/04	00:00:00	31.05000	31.87000	30.06000	31.03000	693
2001/02/11	00:00:00	30.90000	31.10000	28.55000	29.16000	641
2001/02/18	00:00:00	29.42000	29.57000	28.31000	29.04000	578
2001/02/25	00:00:00	28.90000	29.18000	27.16000	27.84000	588
2001/03/04	00:00:00	27.96000	29.15000	27.91000	28.01000	491
2001/03/11	00:00:00	27.92000	28.24000	26.12000	26.74000	640
2001/03/18	00:00:00	26.85000	27.45000	25.70000	27.30000	605
2001/03/25	00:00:00	27.40000	28.04000	25.75000	26.29000	698
2001/04/01	00:00:00	26.35000	27.78000	25.49000	27.06000	597
2001/04/08	00:00:00	27.02000	28.84000	27.01000	28.25000	457
2001/04/15	00:00:00	28.11000	29.04000	26.80000	27.28000	725
2001/04/22	00:00:00	27.60000	28.72000	26.75000	28.27000	591
2001/04/29	00:00:00	28.39000	29.05000	27.37000	28.36000	683
2001/05/06	00:00:00	28.34000	28.85000	27.05000	28.55000	572
2001/05/13	00:00:00	28.58000	29.99000	28.08000	29.91000	545
2001/05/20	00:00:00	29.90000	30.20000	28.10000	28.38000	502
2001/05/27	00:00:00	28.35000	29.05000	27.55000	27.93000	567
2001/06/03	00:00:00	28.26000	28.74000	27.25000	28.33000	591
2001/06/10	00:00:00	28.40000	29.63000	28.40000	28.51000	553
2001/06/17	00:00:00	28.44000	28.54000	25.85000	26.83000	743
2001/06/24	00:00:00	26.84000	27.49000	25.10000	26.25000	620
2001/07/01	00:00:00	26.31000	28.29000	25.38000	28.21000	588
2001/07/08	00:00:00	28.09000	28.26000	25.94000	26.59000	630
2001/07/15	00:00:00	26.55000	26.58000	24.54000	25.59000	752
2001/07/22	00:00:00	26.41000	27.15000	25.87000	27.02000	504
2001/07/29	00:00:00	27.00000	27.92000	26.31000	27.62000	442
2001/08/05	00:00:00	27.50000	28.42000	27.38000	28.05000	472
2001/08/12	00:00:00	28.04000	28.27000	26.55000	26.68000	492
2001/08/19	00:00:00	26.60000	28.10000	26.28000	26.90000	541
2001/08/26	00:00:00	26.97000	27.60000	26.44000	27.20000	544
2001/09/02	00:00:00	27.17000	28.15000	26.76000	28.03000	348
2001/09/09	00:00:00	27.95000	29.98000	27.53000	29.53000	154
2001/09/16	00:00:00	29.00000	29.25000	25.80000	25.97000	1012
2001/09/23	00:00:00	25.90000	25.90000	20.30000	23.43000	1475
2001/09/30	00:00:00	23.50000	23.53000	21.72000	22.39000	725
2001/10/07	00:00:00	22.61000	23.98000	21.95000	22.50000	771
2001/10/14	00:00:00	22.60000	22.76000	21.05000	21.83000	621
2001/10/21	00:00:00	21.97000	22.60000	21.41000	22.03000	550
2001/10/28	00:00:00	22.19000	22.55000	19.69000	20.18000	635
2001/11/04	00:00:00	20.18000	22.41000	19.56000	22.22000	629
2001/11/11	00:00:00	22.40000	22.62000	17.15000	18.03000	1085
2001/11/18	00:00:00	18.30000	19.56000	16.70000	18.96000	592
2001/11/25	00:00:00	19.36000	19.80000	18.35000	19.44000	687
2001/12/02	00:00:00	19.32000	20.78000	17.92000	19.04000	1067
2001/12/09	00:00:00	19.12000	19.25000	17.80000	19.23000	628
2001/12/16	00:00:00	19.23000	20.18000	18.79000	19.62000	568
2001/12/23	00:00:00	19.64000	21.50000	19.64000	20.41000	554
2001/12/30	00:00:00	20.36000	21.70000	19.66000	21.62000	517
2002/01/06	00:00:00	21.53000	22.00000	19.60000	19.68000	602
2002/01/13	00:00:00	19.68000	19.77000	17.85000	18.00000	749
2002/01/20	00:00:00	18.05000	20.17000	18.00000	19.99000	491
2002/01/27	00:00:00	20.06000	20.55000	18.56000	20.38000	644
2002/02/03	00:00:00	20.34000	20.36000	19.27000	20.26000	397
2002/02/10	00:00:00	20.27000	21.75000	19.96000	21.50000	740
2002/02/17	00:00:00	21.22000	21.30000	20.15000	21.07000	375
2002/02/24	00:00:00	21.00000	22.80000	20.37000	22.40000	625
2002/03/03	00:00:00	22.43000	24.75000	22.13000	23.84000	763
2002/03/10	00:00:00	23.87000	24.75000	23.65000	24.51000	634
2002/03/17	00:00:00	24.40000	25.85000	24.11000	25.35000	653
2002/03/24	00:00:00	25.35000	26.38000	24.70000	26.31000	377
2002/03/31	00:00:00	26.46000	28.35000	25.05000	26.21000	1104
2002/04/07	00:00:00	26.40000	27.23000	23.31000	23.47000	832
2002/04/14	00:00:00	24.25000	26.65000	23.60000	26.38000	730
2002/04/21	00:00:00	26.40000	27.20000	25.78000	27.11000	720
2002/04/28	00:00:00	26.92000	27.64000	25.55000	26.62000	642
2002/05/05	00:00:00	26.31000	28.27000	25.62000	27.99000	682
2002/05/12	00:00:00	27.75000	29.54000	27.10000	28.18000	939
2002/05/19	00:00:00	28.20000	28.54000	25.45000	25.88000	642
2002/05/26	00:00:00	25.63000	25.83000	24.40000	25.31000	498
2002/06/02	00:00:00	25.26000	25.47000	24.20000	24.75000	592
2002/06/09	00:00:00	24.51000	26.03000	23.80000	25.94000	534
2002/06/16	00:00:00	26.03000	26.50000	25.10000	25.82000	667
2002/06/23	00:00:00	25.70000	27.05000	25.70000	26.86000	594
2002/06/30	00:00:00	26.89000	27.15000	26.38000	26.80000	316
2002/07/07	00:00:00	26.77000	27.50000	25.73000	27.48000	490
2002/07/14	00:00:00	27.60000	28.10000	26.90000	27.83000	597
2002/07/21	00:00:00	27.75000	27.75000	25.95000	26.54000	606
2002/07/28	00:00:00	26.52000	27.67000	26.00000	26.84000	552
2002/08/04	00:00:00	26.83000	27.38000	26.25000	26.86000	532
2002/08/11	00:00:00	26.90000	29.45000	26.47000	29.33000	637
2002/08/18	00:00:00	29.31000	30.32000	28.34000	28.63000	579
2002/08/25	00:00:00	28.68000	29.65000	28.15000	28.98000	568
2002/09/01	00:00:00	29.00000	30.19000	27.62000	29.61000	555
2002/09/08	00:00:00	29.57000	30.20000	28.64000	29.81000	639
2002/09/15	00:00:00	29.78000	30.00000	28.24000	29.61000	647
2002/09/22	00:00:00	30.00000	31.39000	30.00000	30.54000	637
2002/09/29	00:00:00	30.71000	31.18000	29.35000	29.62000	585
2002/10/06	00:00:00	29.72000	30.10000	28.52000	29.37000	593
2002/10/13	00:00:00	29.45000	30.20000	29.05000	29.60000	562
2002/10/20	00:00:00	29.42000	29.50000	26.90000	27.05000	590
2002/10/27	00:00:00	27.12000	27.56000	26.53000	27.13000	555
2002/11/03	00:00:00	26.97000	27.40000	25.16000	25.78000	710
2002/11/10	00:00:00	25.70000	26.50000	24.82000	25.51000	647
2002/11/17	00:00:00	25.53000	27.25000	25.52000	26.76000	543
2002/11/24	00:00:00	26.85000	27.12000	26.04000	26.89000	277
2002/12/01	00:00:00	26.90000	27.71000	26.57000	26.93000	566
2002/12/08	00:00:00	27.10000	28.65000	26.75000	28.44000	560
2002/12/15	00:00:00	28.62000	31.25000	28.61000	30.30000	824
2002/12/22	00:00:00	30.41000	32.76000	30.41000	32.72000	516
2002/12/29	00:00:00	32.75000	33.65000	30.05000	33.08000	935
2003/01/05	00:00:00	33.08000	33.33000	29.75000	31.68000	1053
2003/01/12	00:00:00	31.30000	34.00000	31.13000	33.91000	811
2003/01/19	00:00:00	33.76000	35.20000	31.90000	33.28000	719
2003/01/26	00:00:00	33.34000	33.95000	32.25000	33.51000	637
2003/02/02	00:00:00	33.33000	35.25000	32.55000	35.12000	693
2003/02/09	00:00:00	34.90000	36.85000	34.30000	36.80000	712
2003/02/16	00:00:00	36.38000	37.55000	34.70000	35.58000	749
2003/02/23	00:00:00	35.47000	39.99000	35.47000	36.60000	1243
2003/03/02	00:00:00	36.45000	37.84000	35.36000	37.78000	877
2003/03/09	00:00:00	37.78000	38.20000	33.85000	35.38000	1287
2003/03/16	00:00:00	35.98000	36.95000	26.30000	26.91000	2008
2003/03/23	00:00:00	27.37000	31.05000	27.21000	30.16000	1083
2003/03/30	00:00:00	30.24000	31.32000	27.66000	28.62000	1052
2003/04/06	00:00:00	28.00000	28.95000	27.02000	28.14000	1035
2003/04/13	00:00:00	28.15000	30.65000	27.57000	30.55000	708
2003/04/20	00:00:00	30.25000	31.25000	25.61000	26.26000	999
2003/04/27	00:00:00	26.20000	26.60000	25.04000	25.67000	679
2003/05/04	00:00:00	25.52000	27.95000	25.46000	27.72000	701
2003/05/11	00:00:00	27.59000	29.48000	27.22000	29.14000	864
2003/05/18	00:00:00	29.16000	29.60000	28.30000	29.16000	724
2003/05/25	00:00:00	29.16000	29.65000	28.27000	29.56000	537
2003/06/01	00:00:00	29.49000	31.30000	29.49000	31.28000	645
2003/06/08	00:00:00	31.28000	32.50000	29.85000	30.65000	863
2003/06/15	00:00:00	30.50000	31.35000	29.70000	30.82000	608
2003/06/22	00:00:00	29.53000	30.05000	28.53000	29.27000	662
2003/06/29	00:00:00	29.30000	30.98000	29.10000	30.42000	566
2003/07/06	00:00:00	30.15000	31.75000	29.52000	31.28000	635
2003/07/13	00:00:00	31.15000	32.05000	30.65000	31.96000	639
2003/07/20	00:00:00	32.00000	32.10000	29.17000	30.17000	742
2003/07/27	00:00:00	29.97000	32.38000	29.60000	32.31000	670
2003/08/03	00:00:00	32.15000	32.85000	31.45000	32.18000	719
2003/08/10	00:00:00	32.14000	32.35000	29.40000	30.04000	529
2003/08/17	00:00:00	30.25000	31.22000	29.75000	31.10000	235
2003/08/24	00:00:00	31.25000	32.03000	30.45000	31.57000	429
2003/08/31	00:00:00	29.20000	29.37000	28.50000	28.58000	244
2003/09/07	00:00:00	28.67000	29.20000	27.75000	28.16000	392
2003/09/14	00:00:00	28.25000	28.30000	26.55000	26.77000	253
2003/09/21	00:00:00	26.95000	28.37000	26.85000	28.16000	434
2003/09/28	00:00:00	28.30000	30.14000	28.07000	30.10000	349
2003/10/05	00:00:00	30.30000	32.30000	29.60000	31.99000	474
2003/10/12	00:00:00	31.93000	32.48000	29.88000	30.68000	1583
2003/10/19	00:00:00	29.79000	30.71000	29.40000	30.18000	1097
2003/10/26	00:00:00	29.70000	30.28000	28.23000	29.09000	8410
2003/11/02	00:00:00	29.34000	31.18000	28.45000	30.84000	9157
2003/11/09	00:00:00	30.97000	32.52000	30.60000	32.34000	7049
2003/11/16	00:00:00	32.02000	33.37000	31.38000	31.61000	7006
2003/11/23	00:00:00	31.20000	31.28000	29.28000	30.40000	5627
2003/11/30	00:00:00	29.90000	31.68000	29.66000	30.72000	8230
2003/12/07	00:00:00	30.98000	33.23000	30.82000	33.02000	7317
2003/12/14	00:00:00	32.40000	33.98000	32.28000	32.95000	6360
2003/12/21	00:00:00	32.59000	33.01000	31.20000	32.86000	4678
2003/12/28	00:00:00	32.34000	33.23000	32.07000	32.52000	3671
2004/01/04	00:00:00	32.90000	34.73000	32.88000	34.34000	8496
2004/01/11	00:00:00	33.90000	35.23000	32.57000	34.09000	6960
2004/01/18	00:00:00	34.49000	35.37000	33.72000	34.95000	7686
2004/01/25	00:00:00	34.49000	35.02000	32.32000	33.05000	10836
2004/02/01	00:00:00	32.84000	35.23000	32.13000	32.42000	10355
2004/02/08	00:00:00	32.59000	34.69000	32.25000	34.56000	7267
2004/02/15	00:00:00	34.40000	36.19000	34.22000	35.70000	2962
2004/02/22	00:00:00	34.10000	36.30000	34.09000	36.16000	8193
2004/02/29	00:00:00	36.15000	37.55000	35.35000	37.27000	8404
2004/03/07	00:00:00	37.25000	37.57000	35.25000	36.15000	8001
2004/03/14	00:00:00	36.40000	38.39000	36.29000	37.70000	6381
2004/03/21	00:00:00	37.20000	37.64000	34.70000	35.70000	10130
2004/03/28	00:00:00	35.45000	36.50000	33.15000	34.37000	8404
2004/04/04	00:00:00	34.50000	37.35000	33.97000	37.20000	5490
2004/04/11	00:00:00	37.34000	38.00000	35.70000	36.95000	5472
2004/04/18	00:00:00	37.30000	37.45000	35.20000	36.43000	8682
2004/04/25	00:00:00	36.84000	38.23000	36.47000	37.30000	8934
2004/05/02	00:00:00	37.50000	40.10000	37.15000	39.95000	8702
2004/05/09	00:00:00	38.59000	41.65000	38.45000	41.45000	8002
2004/05/16	00:00:00	41.35000	41.70000	39.54000	39.91000	8268
2004/05/23	00:00:00	40.25000	41.90000	38.90000	39.94000	9334
2004/05/30	00:00:00	40.95000	42.45000	38.00000	38.50000	8482
2004/06/06	00:00:00	38.05000	39.03000	36.25000	38.28000	3658
2004/06/13	00:00:00	38.00000	38.75000	36.79000	38.72000	849
2004/06/20	00:00:00	38.48000	38.50000	37.15000	37.39000	618
2004/06/27	00:00:00	36.80000	38.95000	35.65000	38.24000	1203
2004/07/04	00:00:00	38.80000	40.07000	38.55000	39.61000	693
2004/07/11	00:00:00	39.60000	41.30000	38.70000	40.82000	1166
2004/07/18	00:00:00	41.05000	41.33000	39.80000	41.22000	1153
2004/07/25	00:00:00	41.06000	43.10000	40.60000	43.05000	1213
2004/08/01	00:00:00	42.83000	44.10000	42.25000	43.52000	1524
2004/08/08	00:00:00	44.00000	46.15000	42.90000	46.03000	1668
2004/08/15	00:00:00	46.20000	48.40000	45.30000	46.75000	5651
2004/08/22	00:00:00	46.62000	47.15000	42.35000	43.20000	10770
2004/08/29	00:00:00	43.40000	45.45000	41.25000	43.96000	9665
2004/09/05	00:00:00	42.70000	44.40000	42.10000	42.44000	1158
2004/09/12	00:00:00	43.25000	45.25000	42.45000	45.02000	1606
2004/09/19	00:00:00	45.45000	48.25000	44.55000	48.08000	2100
2004/09/26	00:00:00	48.85000	49.75000	47.90000	49.69000	1562
2004/10/03	00:00:00	49.30000	53.05000	49.15000	52.94000	1441
2004/10/10	00:00:00	53.20000	55.00000	51.25000	54.90000	4373
2004/10/17	00:00:00	53.72000	55.55000	51.85000	55.18000	9103
2004/10/24	00:00:00	55.25000	55.70000	50.45000	51.75000	10763
2004/10/31	00:00:00	52.10000	52.55000	48.15000	49.60000	9994
2004/11/07	00:00:00	49.15000	49.65000	47.00000	47.35000	7948
2004/11/14	00:00:00	46.35000	48.95000	45.20000	48.80000	4840
2004/11/21	00:00:00	49.05000	50.40000	48.00000	49.45000	1338
2004/11/28	00:00:00	49.75000	50.55000	42.25000	42.75000	2890
2004/12/05	00:00:00	43.20000	43.80000	40.90000	41.36000	2342
2004/12/12	00:00:00	41.35000	46.85000	41.10000	46.55000	3409
2004/12/19	00:00:00	46.15000	46.30000	43.45000	44.26000	4532
2004/12/26	00:00:00	42.55000	43.80000	41.20000	43.63000	5015
2005/01/02	00:00:00	42.15000	46.15000	41.15000	45.30000	8102
2005/01/09	00:00:00	46.10000	48.74000	45.00000	48.53000	6574
2005/01/16	00:00:00	49.30000	49.45000	46.65000	48.57000	5986
2005/01/23	00:00:00	48.95000	49.85000	46.65000	47.10000	7403
2005/01/30	00:00:00	46.15000	48.35000	45.65000	46.45000	8201
2005/02/06	00:00:00	46.10000	47.55000	44.45000	47.15000	6792
2005/02/13	00:00:00	47.60000	49.43000	46.50000	49.43000	5350
2005/02/20	00:00:00	49.85000	52.10000	49.70000	51.55000	6375
2005/02/27	00:00:00	51.92000	55.25000	50.55000	53.70000	7721
2005/03/06	00:00:00	53.10000	55.85000	52.80000	54.40000	7444
2005/03/13	00:00:00	54.25000	58.25000	53.40000	57.30000	6563
2005/03/20	00:00:00	57.25000	57.70000	53.15000	54.80000	7416
2005/03/27	00:00:00	54.30000	57.75000	52.35000	57.20000	8289
2005/04/03	00:00:00	57.80000	58.25000	52.45000	53.40000	7782
2005/04/10	00:00:00	54.75000	55.80000	53.15000	53.60000	80
2005/04/17	00:00:00	53.15000	57.75000	52.15000	57.20000	142
2005/04/24	00:00:00	57.60000	57.85000	52.75000	53.15000	148
2005/05/01	00:00:00	52.60000	54.05000	52.05000	52.90000	123
2005/05/08	00:00:00	51.28000	53.10000	50.25000	51.30000	795
2005/05/15	00:00:00	50.75000	52.00000	49.85000	50.25000	158
2005/05/22	00:00:00	49.80000	52.75000	49.80000	52.61000	283
2005/05/29	00:00:00	51.95000	56.85000	51.85000	56.70000	108
2005/06/05	00:00:00	57.20000	57.25000	55.30000	56.25000	71
2005/06/12	00:00:00	55.85000	59.80000	55.85000	59.80000	117
2005/06/19	00:00:00	60.15000	60.85000	58.85000	60.70000	147
2005/06/26	00:00:00	61.40000	62.10000	58.05000	60.43000	208
2005/07/03	00:00:00	61.40000	63.45000	60.75000	61.80000	200
2005/07/10	00:00:00	60.35000	62.70000	58.75000	59.35000	349
2005/07/17	00:00:00	59.35000	60.20000	57.15000	59.35000	563
2005/07/24	00:00:00	58.65000	62.10000	58.44000	61.55000	1568
2005/07/31	00:00:00	62.15000	63.45000	61.75000	63.25000	1753
2005/08/07	00:00:00	63.90000	67.80000	63.68000	67.39000	2743
2005/08/14	00:00:00	66.95000	67.75000	62.70000	65.84000	4713
2005/08/21	00:00:00	66.50000	68.55000	65.25000	66.89000	921
2005/08/28	00:00:00	69.50000	70.85000	66.75000	68.06000	1492
2005/09/04	00:00:00	67.80000	67.94000	63.45000	64.10000	6701
2005/09/11	00:00:00	64.00000	65.71000	62.50000	63.45000	11790
2005/09/18	00:00:00	63.37000	68.28000	63.36000	64.19000	21567
2005/09/25	00:00:00	63.05000	67.41000	62.89000	66.24000	18852
2005/10/02	00:00:00	66.20000	66.63000	60.69000	61.79000	15575
2005/10/09	00:00:00	61.75000	64.71000	60.29000	62.74000	14885
2005/10/16	00:00:00	62.60000	64.29000	59.09000	60.60000	15020
2005/10/23	00:00:00	60.55000	62.96000	59.30000	61.20000	15974
2005/10/30	00:00:00	61.20000	62.20000	58.64000	60.59000	14632
2005/11/06	00:00:00	60.55000	60.60000	56.87000	57.54000	15263
2005/11/13	00:00:00	57.54000	59.11000	56.25000	57.35000	12162
2005/11/20	00:00:00	57.42000	59.19000	57.00000	58.59000	8749
2005/11/27	00:00:00	58.65000	59.60000	55.65000	59.30000	16639
2005/12/04	00:00:00	59.30000	61.55000	58.85000	59.43000	15452
2005/12/11	00:00:00	59.44000	62.00000	57.94000	58.08000	13284
2005/12/18	00:00:00	58.10000	58.90000	56.84000	58.38000	5105
2005/12/25	00:00:00	57.68000	61.34000	57.24000	61.05000	8712
2006/01/01	00:00:00	61.00000	64.50000	60.76000	64.20000	13189
2006/01/08	00:00:00	64.15000	65.15000	62.49000	63.85000	16000
2006/01/15	00:00:00	63.79000	68.85000	63.79000	68.14000	7763
2006/01/22	00:00:00	67.86000	69.04000	65.26000	67.80000	16242
2006/01/29	00:00:00	67.73000	69.05000	63.84000	65.39000	19831
2006/02/05	00:00:00	65.35000	66.43000	61.15000	61.85000	18778
2006/02/12	00:00:00	61.85000	62.23000	59.09000	61.15000	16650
2006/02/19	00:00:00	61.10000	63.30000	59.59000	62.85000	19898
2006/02/26	00:00:00	62.75000	63.85000	60.24000	63.60000	12313
2006/03/05	00:00:00	63.55000	63.97000	59.19000	59.95000	4970
2006/03/12	00:00:00	59.90000	65.60000	59.53000	62.89000	8537
2006/03/19	00:00:00	62.75000	64.79000	61.19000	64.28000	5122
2006/03/26	00:00:00	64.25000	67.35000	63.39000	66.60000	5243
2006/04/02	00:00:00	66.34000	68.25000	65.53000	67.45000	5493
2006/04/09	00:00:00	67.37000	69.71000	67.15000	69.45000	3883
2006/04/16	00:00:00	69.45000	75.40000	69.19000	75.17000	5419
2006/04/23	00:00:00	75.11000	75.29000	70.43000	71.75000	6958
2006/04/30	00:00:00	71.56000	75.04000	69.20000	70.00000	6496
2006/05/07	00:00:00	69.97000	73.90000	68.15000	71.75000	6958
2006/05/14	00:00:00	71.98000	72.02000	67.80000	69.16000	5384
2006/05/21	00:00:00	69.25000	72.19000	68.11000	71.36000	5956
2006/05/28	00:00:00	71.28000	72.85000	69.95000	72.58000	4936
2006/06/04	00:00:00	72.75000	73.89000	69.04000	71.50000	6299
2006/06/11	00:00:00	71.64000	72.36000	68.05000	69.85000	5247
2006/06/18	00:00:00	70.22000	71.35000	68.65000	70.83000	5515
2006/06/25	00:00:00	70.84000	74.19000	70.34000	73.92000	4472
2006/07/02	00:00:00	73.95000	75.83000	73.33000	73.78000	2847
2006/07/09	00:00:00	73.86000	78.27000	72.80000	76.80000	5036
2006/07/16	00:00:00	76.80000	77.79000	73.34000	74.50000	6247
2006/07/23	00:00:00	74.56000	75.83000	72.75000	73.17000	5153
2006/07/30	00:00:00	73.36000	76.55000	72.72000	74.67000	7402
2006/08/06	00:00:00	74.60000	77.50000	73.65000	74.25000	4944
2006/08/13	00:00:00	73.78000	74.00000	69.55000	70.95000	4719
2006/08/20	00:00:00	71.06000	73.75000	71.01000	72.51000	1969
2006/08/27	00:00:00	72.43000	72.43000	68.59000	69.28000	1648
2006/09/03	00:00:00	68.45000	69.07000	65.95000	66.31000	1224
2006/09/10	00:00:00	65.81000	66.50000	61.97000	63.26000	2354
2006/09/17	00:00:00	63.45000	64.47000	60.05000	60.31000	1312
2006/09/24	00:00:00	60.25000	64.03000	59.52000	63.03000	1648
2006/10/01	00:00:00	62.80000	63.32000	57.71000	59.65000	3263
2006/10/08	00:00:00	60.00000	61.30000	57.23000	58.65000	2800
2006/10/15	00:00:00	60.43000	62.25000	58.97000	59.36000	35819
2006/10/22	00:00:00	59.43000	61.84000	58.07000	60.73000	50632
2006/10/29	00:00:00	60.75000	61.10000	57.00000	59.11000	55714
2006/11/05	00:00:00	59.15000	61.38000	58.45000	59.66000	58533
2006/11/12	00:00:00	61.48000	61.90000	57.76000	58.88000	18191
2006/11/19	00:00:00	58.69000	60.33000	57.93000	59.84000	12231
2006/11/26	00:00:00	59.71000	63.71000	59.21000	63.53000	20750
2006/12/03	00:00:00	63.76000	63.76000	61.50000	62.06000	22427
2006/12/10	00:00:00	62.19000	63.43000	60.61000	63.28000	18191
2006/12/17	00:00:00	63.69000	64.06000	62.05000	62.36000	19949
2006/12/24	00:00:00	62.90000	63.13000	59.90000	60.88000	10479
2006/12/31	00:00:00	60.72000	61.48000	54.86000	56.13000	21190
2007/01/07	00:00:00	56.17000	57.65000	51.53000	52.76000	35899
2007/01/14	00:00:00	53.98000	54.45000	50.98000	53.35000	35601
2007/01/21	00:00:00	53.43000	55.81000	52.03000	55.45000	52217
2007/01/28	00:00:00	55.56000	59.19000	53.79000	59.06000	55233
2007/02/04	00:00:00	59.21000	60.61000	57.20000	59.70000	48703
2007/02/11	00:00:00	60.36000	60.36000	57.08000	59.70000	15568
2007/02/18	00:00:00	59.60000	61.75000	57.73000	60.88000	30258
2007/02/25	00:00:00	60.91000	62.43000	59.88000	61.45000	34915
2007/03/04	00:00:00	61.19000	62.25000	59.52000	59.96000	29039
2007/03/11	00:00:00	59.70000	59.90000	56.12000	57.06000	29132
2007/03/18	00:00:00	59.31000	62.56000	59.10000	62.15000	29353
2007/03/25	00:00:00	62.29000	66.71000	62.20000	65.73000	24028
2007/04/01	00:00:00	66.01000	66.61000	63.53000	63.98000	17522
2007/04/08	00:00:00	64.26000	64.53000	61.31000	63.44000	13089
2007/04/15	00:00:00	66.06000	66.69000	62.60000	64.10000	25071
2007/04/22	00:00:00	64.04000	66.59000	63.65000	66.33000	11383
2007/04/29	00:00:00	66.32000	66.59000	61.52000	61.80000	18179
2007/05/06	00:00:00	61.64000	62.52000	60.65000	62.36000	27733
2007/05/13	00:00:00	64.19000	66.39000	63.17000	65.80000	179113
2007/05/20	00:00:00	65.84000	67.03000	63.77000	65.14000	36656
2007/05/27	00:00:00	65.00000	65.19000	62.40000	64.93000	29150
2007/06/03	00:00:00	64.78000	67.37000	64.51000	64.52000	296264
2007/06/10	00:00:00	64.62000	68.25000	64.47000	68.02000	517797
2007/06/17	00:00:00	68.54000	69.92000	67.60000	69.06000	647153
2007/06/24	00:00:00	68.77000	71.02000	67.02000	70.37000	723098
2007/07/01	00:00:00	70.30000	72.89000	69.53000	72.58000	612632
2007/07/08	00:00:00	72.64000	73.94000	71.54000	73.90000	292588
2007/07/15	00:00:00	74.07000	76.33000	73.62000	75.76000	250474
2007/07/22	00:00:00	75.50000	77.18000	72.87000	76.94000	202363
2007/07/29	00:00:00	76.88000	78.71000	75.01000	75.01000	279988
2007/08/05	00:00:00	74.96000	75.02000	70.05000	71.55000	302230
2007/08/12	00:00:00	71.44000	74.19000	70.07000	71.58000	146841
2007/08/19	00:00:00	71.38000	71.50000	68.58000	71.12000	142357
2007/08/26	00:00:00	70.98000	74.39000	70.15000	73.88000	179019
2007/09/02	00:00:00	73.85000	77.37000	73.44000	76.58000	137615
2007/09/09	00:00:00	76.44000	80.30000	75.49000	79.12000	309317
2007/09/16	00:00:00	77.92000	82.28000	77.26000	81.31000	62026
2007/09/23	00:00:00	81.26000	83.71000	78.39000	81.68000	70299
2007/09/30	00:00:00	81.60000	81.97000	78.83000	81.04000	80697
2007/10/07	00:00:00	81.01000	83.93000	78.31000	83.65000	56337
2007/10/14	00:00:00	82.84000	88.43000	82.47000	86.66000	109243
2007/10/21	00:00:00	86.67000	92.17000	84.65000	91.72000	103028
2007/10/28	00:00:00	92.27000	96.18000	88.93000	95.83000	113114
2007/11/04	00:00:00	95.80000	98.56000	93.67000	96.15000	123909
2007/11/11	00:00:00	95.86000	96.12000	90.10000	94.61000	104280
2007/11/25	00:00:00	98.17000	99.06000	88.40000	88.62000	128492
2007/12/02	00:00:00	88.76000	90.67000	85.78000	88.28000	122424
2007/12/09	00:00:00	88.34000	94.79000	87.04000	91.26000	120345
2007/12/16	00:00:00	91.48000	93.78000	89.11000	93.23000	92375
2007/12/23	00:00:00	93.47000	97.87000	92.46000	96.10000	56833
2007/12/30	00:00:00	96.09000	100.03000	95.86000	97.80000	89600
2008/01/06	00:00:00	97.84000	98.34000	92.27000	92.67000	110943
2008/01/13	00:00:00	92.65000	94.33000	89.21000	90.48000	106483
2008/01/20	00:00:00	89.80000	91.33000	85.37000	90.60000	109676
2008/01/27	00:00:00	90.53000	92.66000	88.42000	88.91000	99437
2008/02/03	00:00:00	88.61000	91.92000	86.19000	91.71000	102686
2008/02/10	00:00:00	91.86000	96.61000	90.87000	95.61000	108058
2008/02/17	00:00:00	95.28000	100.67000	95.13000	98.97000	98184
2008/02/24	00:00:00	99.00000	102.96000	97.71000	101.65000	112550
2008/03/02	00:00:00	101.56000	106.48000	98.83000	105.33000	234777
2008/03/09	00:00:00	105.34000	110.94000	104.04000	109.92000	132884
2008/03/16	00:00:00	109.91000	111.73000	98.60000	101.06000	176506
2008/03/23	00:00:00	101.05000	108.16000	99.09000	104.94000	129379
2008/03/30	00:00:00	105.03000	106.73000	99.51000	106.14000	136276
2008/04/06	00:00:00	105.97000	112.15000	105.85000	110.32000	130500
2008/04/13	00:00:00	109.89000	116.87000	109.51000	116.73000	110955
2008/04/20	00:00:00	116.41000	119.46000	114.21000	118.44000	128525
2008/04/27	00:00:00	118.94000	119.76000	110.26000	116.36000	125464
2008/05/04	00:00:00	116.29000	126.17000	116.00000	126.06000	134777
2008/05/11	00:00:00	125.76000	127.77000	120.71000	126.44000	187345
2008/05/18	00:00:00	126.13000	135.03000	125.06000	131.79000	177085
2008/05/25	00:00:00	131.64000	133.59000	124.63000	127.48000	153355
2008/06/01	00:00:00	127.39000	139.08000	121.57000	138.35000	183163
2008/06/08	00:00:00	137.85000	138.24000	130.79000	134.65000	215614
2008/06/15	00:00:00	135.06000	140.22000	131.73000	134.97000	188779
2008/06/22	00:00:00	134.95000	142.94000	131.94000	140.57000	185644
2008/06/29	00:00:00	140.69000	145.78000	139.13000	144.04000	151896
2008/07/06	00:00:00	144.17000	147.20000	135.16000	144.99000	213185
2008/07/13	00:00:00	144.58000	146.61000	128.24000	128.60000	225569
2008/07/20	00:00:00	129.76000	132.82000	122.46000	123.27000	200014
2008/07/27	00:00:00	123.34000	128.55000	120.37000	125.09000	253427
2008/08/03	00:00:00	125.76000	126.29000	114.59000	114.92000	173216
2008/08/10	00:00:00	115.39000	117.40000	111.29000	113.66000	153075
2008/08/17	00:00:00	113.87000	122.00000	111.59000	114.55000	149431
2008/08/24	00:00:00	114.77000	120.38000	112.43000	115.55000	158050
2008/08/31	00:00:00	116.71000	117.19000	105.09000	106.39000	157088
2008/09/07	00:00:00	107.69000	109.83000	99.98000	100.68000	175416
2008/09/14	00:00:00	98.98000	103.19000	90.38000	102.80000	188261
2008/09/21	00:00:00	102.73000	110.39000	101.96000	107.16000	187083
2008/09/28	00:00:00	106.66000	106.90000	91.27000	92.96000	186268
2008/10/05	00:00:00	91.91000	92.94000	77.04000	80.55000	207227
2008/10/12	00:00:00	80.26000	84.78000	68.53000	71.94000	187385
2008/10/19	00:00:00	72.35000	76.18000	62.61000	64.65000	204629
2008/10/26	00:00:00	64.64000	70.54000	61.26000	67.66000	193664
2008/11/02	00:00:00	67.58000	71.71000	62.23000	64.76000	128717